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 (%)
Sep 28, 2018
14.24
14.40
14.11
14.26
36,156
-0.04(-0.30%)
Sep 27, 2018
14.15
14.37
14.11
14.31
20,269
+0.12(+0.84%)
Sep 26, 2018
14.27
14.27
13.85
14.19
67,158
-0.03(-0.24%)
Sep 25, 2018
14.41
14.49
14.14
14.22
38,337
-0.16(-1.13%)
Sep 24, 2018
14.18
14.45
14.11
14.38
92,458
+0.13(+0.90%)
Sep 21, 2018
14.24
14.38
14.11
14.26
78,982
+0.03(+0.24%)
Sep 20, 2018
13.98
14.37
13.98
14.22
80,326
+0.03(+0.24%)
Sep 19, 2018
13.98
14.44
13.96
14.19
37,883
-0.05(-0.36%)
Sep 18, 2018
13.89
14.36
13.89
14.24
90,710
+0.37(+2.65%)
Sep 17, 2018
13.76
13.98
13.76
13.87
64,675
+0.03(+0.25%)
Sep 14, 2018
13.91
14.38
13.61
13.84
59,441
-0.01(-0.06%)
Sep 13, 2018
13.80
13.96
13.77
13.84
20,781
+0.16(+1.19%)
Sep 12, 2018
13.85
13.96
13.66
13.68
50,879
-0.17(-1.23%)
Sep 11, 2018
13.79
13.91
13.67
13.85
52,932
+0.01(+0.06%)
Sep 10, 2018
13.79
13.90
13.74
13.84
41,748
+0.01(+0.06%)
Sep 07, 2018
13.74
13.87
13.68
13.84
25,040
+0.08(+0.56%)
Sep 06, 2018
13.90
13.99
13.68
13.76
15,468
-0.09(-0.68%)
Sep 05, 2018
13.63
13.99
13.63
13.85
20,183
+0.08(+0.56%)
Sep 04, 2018
13.63
13.84
13.63
13.78
20,527
+0.09(+0.62%)
Aug 31, 2018
13.69
13.69
13.69
0
-0.07(-0.50%)
Aug 30, 2018
13.83
14.02
13.76
13.76
51,406
-0.04(-0.31%)
Aug 29, 2018
13.81
14.01
13.76
13.80
38,338
+0.00(+0.00%)
Aug 28, 2018
13.87
14.01
13.76
13.80
30,438
-0.07(-0.49%)
Aug 27, 2018
13.90
14.08
13.75
13.87
64,370
+0.08(+0.56%)
Aug 24, 2018
13.67
13.88
13.55
13.79
35,103
+0.22(+1.64%)
Aug 23, 2018
13.67
13.71
13.54
13.57
43,123
-0.06(-0.44%)
Aug 22, 2018
13.79
13.84
13.55
13.63
35,171
-0.08(-0.56%)
Aug 21, 2018
13.38
13.90
13.38
13.71
30,758
+0.29(+2.17%)
Aug 20, 2018
13.71
13.79
13.41
13.42
80,551
-0.19(-1.38%)
Aug 17, 2018
13.39
13.75
13.30
13.61
34,869
+0.24(+1.79%)
Aug 16, 2018
13.16
13.42
13.16
13.37
55,770
+0.19(+1.43%)
Aug 15, 2018
13.36
13.36
12.97
13.18
93,600
-0.14(-1.08%)
Aug 14, 2018
13.36
13.45
13.23
13.32
65,294
-0.04(-0.32%)
Aug 13, 2018
13.42
13.53
13.15
13.36
81,180
-0.10(-0.75%)
Aug 10, 2018
13.63
13.69
13.39
13.47
65,648
-0.27(-1.97%)
Aug 09, 2018
13.64
13.77
13.56
13.74
73,077
+0.06(+0.43%)
Aug 08, 2018
13.68
13.72
13.45
13.68
43,540
+0.12(+0.87%)
Aug 07, 2018
13.58
13.82
13.43
13.56
47,433
-0.01(-0.06%)
Aug 06, 2018
13.20
13.75
13.20
13.57
166,530
+0.32(+2.43%)
Aug 03, 2018
13.08
13.51
13.00
13.25
108,155
+0.25(+1.89%)
Aug 02, 2018
13.53
13.55
12.94
13.00
180,818
-0.50(-3.70%)
Aug 01, 2018
13.52
13.67
13.23
13.50
138,319
+0.06(+0.44%)
Jul 31, 2018
13.46
13.55
13.22
13.44
297,856
-0.02(-0.13%)
Jul 30, 2018
14.02
14.02
13.28
13.46
179,680
-0.55(-3.93%)
Jul 27, 2018
13.75
14.50
13.48
14.01
180,652
+0.45(+3.31%)
Jul 26, 2018
13.79
12.51
13.56
1,095,761
-0.58(-4.13%)
Jul 25, 2018
14.23
14.24
13.92
14.14
37,253
-0.04(-0.30%)
Jul 24, 2018
14.11
14.37
14.00
14.19
124,872
+0.16(+1.15%)
Jul 23, 2018
14.05
14.13
13.92
14.03
33,828
+0.08(+0.61%)
Jul 20, 2018
14.33
14.33
13.83
13.94
257,604
-0.41(-2.89%)
Jul 19, 2018
14.13
14.43
13.96
14.36
50,844
+0.17(+1.19%)
Jul 18, 2018
14.21
14.25
13.98
14.19
140,477
-0.06(-0.42%)
Jul 17, 2018
14.02
14.36
14.02
14.25
44,041
+0.24(+1.69%)
Jul 16, 2018
14.18
14.21
13.84
14.01
84,384
-0.12(-0.84%)
Jul 13, 2018
14.30
14.36
14.09
14.13
50,593
-0.21(-1.48%)
Jul 12, 2018
14.58
14.59
14.24
14.34
88,161
-0.16(-1.11%)
Jul 11, 2018
14.31
14.72
14.19
14.50
82,195
+0.09(+0.65%)
Jul 10, 2018
14.16
14.43
13.94
14.41
135,940
+0.31(+2.22%)
Jul 09, 2018
14.19
14.19
13.93
14.09
89,274
-0.05(-0.36%)
Jul 06, 2018
14.05
14.23
13.87
14.14
63,636
+0.04(+0.30%)
Jul 05, 2018
14.14
14.15
13.96
14.10
52,264
+0.05(+0.36%)
Jul 03, 2018
14.05
14.05
14.05
0
-0.16(-1.13%)
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
.