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, 2020
12.44
12.52
12.11
12.48
86,998
+0.07(+0.59%)
Jul 30, 2020
12.44
12.59
12.25
12.41
52,508
-0.21(-1.67%)
Jul 29, 2020
12.74
12.84
12.61
12.62
54,380
-0.13(-1.01%)
Jul 28, 2020
13.20
13.20
12.66
12.75
85,497
-0.56(-4.20%)
Jul 27, 2020
13.38
13.52
13.16
13.31
74,383
+0.11(+0.83%)
Jul 24, 2020
12.90
13.33
12.90
13.20
72,716
+0.44(+3.45%)
Jul 23, 2020
13.67
13.67
12.50
12.76
111,786
-0.05(-0.36%)
Jul 22, 2020
12.43
12.91
12.43
12.80
49,830
+0.24(+1.90%)
Jul 21, 2020
12.61
12.74
12.49
12.57
47,725
-0.05(-0.36%)
Jul 20, 2020
12.32
12.79
12.26
12.61
64,073
+0.30(+2.46%)
Jul 17, 2020
12.51
12.51
12.08
12.31
142,489
-0.19(-1.54%)
Jul 16, 2020
12.29
12.51
12.20
12.50
73,109
+0.21(+1.72%)
Jul 15, 2020
12.37
12.64
12.02
12.29
115,012
+0.13(+1.06%)
Jul 14, 2020
12.07
12.24
11.96
12.16
59,048
-0.01(-0.08%)
Jul 13, 2020
12.29
12.29
12.03
12.17
60,359
+0.03(+0.23%)
Jul 10, 2020
11.65
12.16
11.62
12.14
46,006
+0.56(+4.83%)
Jul 09, 2020
11.92
11.92
11.53
11.59
55,494
-0.29(-2.47%)
Jul 08, 2020
12.17
12.20
11.77
11.88
68,823
-0.33(-2.70%)
Jul 07, 2020
12.28
12.28
11.96
12.21
58,364
-0.17(-1.41%)
Jul 06, 2020
12.73
12.74
12.25
12.38
69,369
-0.18(-1.46%)
Jul 02, 2020
12.54
12.58
12.26
12.57
71,953
+0.30(+2.47%)
Jul 01, 2020
11.84
12.40
11.84
12.26
78,719
+0.42(+3.56%)
Jun 30, 2020
11.73
12.03
11.53
11.84
97,477
+0.17(+1.41%)
Jun 29, 2020
11.37
11.76
11.36
11.68
122,688
+0.39(+3.41%)
Jun 26, 2020
11.42
11.47
11.21
11.29
254,999
-0.10(-0.89%)
Jun 25, 2020
11.76
11.76
11.27
11.39
100,695
-0.41(-3.50%)
Jun 24, 2020
12.03
12.03
11.38
11.81
124,127
-0.34(-2.79%)
Jun 23, 2020
12.24
12.24
11.86
12.14
97,381
+0.09(+0.76%)
Jun 22, 2020
12.22
12.22
11.71
12.05
63,942
-0.04(-0.30%)
Jun 19, 2020
11.87
12.21
11.81
12.09
172,252
+0.35(+2.97%)
Jun 18, 2020
11.58
11.81
11.58
11.74
54,768
-0.02(-0.16%)
Jun 17, 2020
12.04
12.04
11.64
11.76
70,886
-0.23(-1.91%)
Jun 16, 2020
12.25
12.30
11.85
11.99
91,212
+0.23(+1.95%)
Jun 15, 2020
11.78
11.92
11.59
11.76
61,663
-0.12(-1.00%)
Jun 12, 2020
12.28
12.50
11.66
11.88
107,712
+0.18(+1.57%)
Jun 11, 2020
12.40
12.69
11.69
11.70
154,692
-1.10(-8.60%)
Jun 10, 2020
12.85
12.92
12.52
12.80
102,184
-0.16(-1.20%)
Jun 09, 2020
12.99
13.17
12.74
12.95
104,726
-0.26(-1.94%)
Jun 08, 2020
13.46
13.58
13.03
13.21
91,785
-0.14(-1.03%)
Jun 05, 2020
12.98
13.46
12.90
13.35
154,809
+0.63(+4.98%)
Jun 04, 2020
12.06
12.75
11.82
12.71
191,376
+0.68(+5.64%)
Jun 03, 2020
11.73
12.21
11.64
12.03
135,171
+0.48(+4.13%)
Jun 02, 2020
11.59
11.60
11.36
11.56
180,765
+0.15(+1.29%)
Jun 01, 2020
10.88
11.43
10.88
11.41
134,387
+0.50(+4.57%)
May 29, 2020
10.81
11.05
10.62
10.91
73,262
-0.01(-0.08%)
May 28, 2020
11.03
11.16
10.44
10.92
105,578
-0.20(-1.79%)
May 27, 2020
11.31
11.31
10.80
11.12
133,941
+0.36(+3.37%)
May 26, 2020
10.61
11.09
10.61
10.76
106,198
+0.14(+1.28%)
May 22, 2020
10.69
10.69
10.30
10.62
101,287
+0.00(+0.00%)
May 21, 2020
10.44
10.69
10.39
10.62
81,641
+0.13(+1.21%)
May 20, 2020
10.37
10.79
10.37
10.50
74,043
+0.02(+0.17%)
May 19, 2020
10.17
10.83
10.12
10.48
123,938
+0.14(+1.32%)
May 18, 2020
10.01
10.50
10.01
10.34
301,456
+0.49(+4.97%)
May 15, 2020
10.10
10.32
9.788
9.852
100,294
-0.30(-2.95%)
May 14, 2020
9.870
10.27
9.589
10.15
91,367
+0.12(+1.17%)
May 13, 2020
10.45
10.45
9.888
10.03
136,556
-0.52(-4.90%)
May 12, 2020
10.60
10.86
10.45
10.55
223,901
-0.14(-1.27%)
May 11, 2020
10.88
11.01
10.48
10.69
79,578
-0.16(-1.50%)
May 08, 2020
10.86
11.02
10.66
10.85
79,772
+0.24(+2.31%)
May 07, 2020
10.50
10.97
10.50
10.60
137,146
+0.12(+1.12%)
May 06, 2020
10.51
10.71
10.33
10.49
113,046
+0.09(+0.87%)
May 05, 2020
10.79
10.95
10.35
10.40
175,687
-0.35(-3.29%)
May 04, 2020
11.06
11.11
10.58
10.75
100,720
-0.49(-4.35%)
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
.