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 (%)
Jul 31, 2019
14.58
15.15
14.42
14.67
129,169
+0.09(+0.61%)
Jul 30, 2019
14.78
14.84
14.36
14.58
130,729
-0.26(-1.78%)
Jul 29, 2019
14.91
15.10
14.76
14.84
135,292
-0.09(-0.59%)
Jul 26, 2019
15.19
15.19
14.73
14.93
87,653
-0.24(-1.57%)
Jul 25, 2019
14.78
15.72
14.60
15.17
75,352
-0.45(-2.88%)
Jul 24, 2019
15.49
15.66
15.43
15.62
57,176
+0.12(+0.80%)
Jul 23, 2019
15.12
15.52
15.12
15.49
103,214
+0.41(+2.75%)
Jul 22, 2019
15.33
15.36
15.05
15.08
85,877
-0.23(-1.50%)
Jul 19, 2019
15.35
15.47
15.26
15.31
101,260
-0.12(-0.80%)
Jul 18, 2019
15.59
15.67
15.29
15.43
146,150
-0.24(-1.52%)
Jul 17, 2019
15.79
15.91
15.59
15.67
90,533
-0.53(-3.27%)
Jul 16, 2019
16.06
16.38
15.96
16.20
130,237
+0.21(+1.32%)
Jul 15, 2019
16.63
16.76
15.70
15.99
213,004
-0.68(-4.07%)
Jul 12, 2019
17.04
17.04
16.31
16.67
354,922
-0.31(-1.82%)
Jul 11, 2019
17.34
17.64
16.74
16.98
415,885
-0.13(-0.77%)
Jul 10, 2019
16.39
17.40
16.19
17.11
205,599
+1.08(+6.77%)
Jul 09, 2019
15.75
16.06
15.46
16.02
97,110
+0.33(+2.08%)
Jul 08, 2019
15.68
15.79
15.49
15.70
66,130
+0.02(+0.11%)
Jul 05, 2019
15.54
15.73
15.41
15.68
27,781
-0.04(-0.28%)
Jul 03, 2019
15.65
15.72
15.46
15.72
50,686
+0.11(+0.73%)
Jul 02, 2019
15.26
15.74
15.26
15.61
123,159
+0.29(+1.90%)
Jul 01, 2019
15.54
15.71
15.06
15.32
68,122
-0.11(-0.74%)
Jun 28, 2019
14.65
15.51
14.65
15.43
247,084
+0.76(+5.17%)
Jun 27, 2019
14.60
14.84
14.60
14.67
49,186
+0.12(+0.85%)
Jun 26, 2019
14.58
14.89
14.44
14.55
123,498
-0.07(-0.48%)
Jun 25, 2019
14.24
14.72
14.24
14.62
246,922
+0.41(+2.85%)
Jun 24, 2019
14.20
14.37
14.00
14.22
36,612
+0.05(+0.37%)
Jun 21, 2019
14.32
14.32
14.12
14.16
110,558
-0.16(-1.11%)
Jun 20, 2019
14.35
14.63
14.30
14.32
50,623
+0.11(+0.74%)
Jun 19, 2019
14.00
14.26
13.93
14.22
55,606
+0.37(+2.68%)
Jun 18, 2019
13.58
13.91
13.58
13.85
93,904
+0.35(+2.61%)
Jun 17, 2019
13.44
13.52
13.34
13.49
49,176
+0.12(+0.92%)
Jun 14, 2019
13.72
13.72
13.36
13.37
28,461
-0.26(-1.94%)
Jun 13, 2019
13.72
13.78
13.57
13.63
55,379
-0.02(-0.13%)
Jun 12, 2019
13.38
13.74
13.37
13.65
57,728
+0.22(+1.64%)
Jun 11, 2019
13.18
13.48
13.18
13.43
53,191
+0.20(+1.53%)
Jun 10, 2019
13.25
13.30
13.11
13.23
40,935
+0.02(+0.13%)
Jun 07, 2019
13.28
13.33
13.09
13.21
58,397
+0.07(+0.54%)
Jun 06, 2019
13.32
13.32
12.89
13.14
59,609
+0.13(+1.02%)
Jun 05, 2019
13.18
13.19
12.88
13.01
89,671
-0.10(-0.74%)
Jun 04, 2019
12.83
13.14
12.68
13.10
81,964
+0.53(+4.21%)
Jun 03, 2019
12.62
12.84
12.45
12.58
37,490
-0.04(-0.35%)
May 31, 2019
12.73
12.74
12.51
12.62
45,130
-0.11(-0.83%)
May 30, 2019
12.88
12.91
12.50
12.73
75,895
-0.09(-0.69%)
May 29, 2019
12.96
13.02
12.70
12.81
74,583
-0.19(-1.49%)
May 28, 2019
13.10
13.14
12.94
13.01
61,463
-0.03(-0.20%)
May 24, 2019
13.05
13.08
12.94
13.03
59,758
+0.07(+0.54%)
May 23, 2019
13.05
13.13
12.81
12.96
60,884
-0.12(-0.94%)
May 22, 2019
13.10
13.23
12.97
13.09
87,437
+0.08(+0.61%)
May 21, 2019
13.08
13.31
12.94
13.01
110,450
-0.07(-0.54%)
May 20, 2019
12.89
13.25
12.81
13.08
98,841
+0.16(+1.23%)
May 17, 2019
12.62
12.99
12.62
12.92
78,695
+0.26(+2.02%)
May 16, 2019
12.64
12.70
12.51
12.66
76,829
+0.26(+2.13%)
May 15, 2019
12.32
12.50
12.29
12.40
74,562
+0.07(+0.57%)
May 14, 2019
12.43
12.43
12.27
12.33
51,625
+0.09(+0.71%)
May 13, 2019
12.36
12.36
12.16
12.24
43,793
-0.20(-1.61%)
May 10, 2019
12.24
12.47
12.24
12.44
37,219
+0.11(+0.92%)
May 09, 2019
12.27
12.37
12.06
12.33
55,315
-0.02(-0.14%)
May 08, 2019
12.40
12.43
12.23
12.35
42,507
-0.04(-0.35%)
May 07, 2019
12.18
12.50
12.16
12.39
82,937
+0.22(+1.79%)
May 06, 2019
11.98
12.27
11.98
12.17
392,768
+0.06(+0.50%)
May 03, 2019
12.24
12.24
12.02
12.11
67,797
+0.12(+1.02%)
May 02, 2019
12.03
12.03
11.75
11.99
32,837
+0.01(+0.07%)
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
.