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 30, 2019
13.78
14.10
13.56
13.94
153,529
+0.16(+1.16%)
Sep 27, 2019
13.69
13.92
13.61
13.78
41,495
+0.18(+1.31%)
Sep 26, 2019
13.65
13.70
13.47
13.61
113,964
-0.01(-0.07%)
Sep 25, 2019
13.47
13.64
13.38
13.61
77,861
+0.11(+0.79%)
Sep 24, 2019
13.68
13.85
13.47
13.51
57,460
-0.22(-1.62%)
Sep 23, 2019
13.78
13.93
13.73
13.73
65,039
-0.13(-0.96%)
Sep 20, 2019
14.27
14.41
13.82
13.86
79,954
-0.46(-3.23%)
Sep 19, 2019
14.90
14.90
14.15
14.33
82,472
-0.66(-4.39%)
Sep 18, 2019
15.00
15.10
14.69
14.98
95,771
-0.14(-0.94%)
Sep 17, 2019
15.62
15.81
15.00
15.13
55,922
-0.60(-3.84%)
Sep 16, 2019
15.98
15.98
15.60
15.73
69,351
-0.18(-1.12%)
Sep 13, 2019
15.90
16.30
15.86
15.91
86,252
+0.11(+0.68%)
Sep 12, 2019
15.66
15.97
15.66
15.80
53,953
+0.10(+0.62%)
Sep 11, 2019
15.58
15.73
15.39
15.70
77,879
+0.18(+1.15%)
Sep 10, 2019
15.31
15.59
15.12
15.53
60,490
+0.29(+1.93%)
Sep 09, 2019
15.52
15.52
15.15
15.23
59,681
-0.20(-1.32%)
Sep 06, 2019
15.38
15.52
15.25
15.44
96,372
+0.11(+0.70%)
Sep 05, 2019
15.36
15.36
15.20
15.33
53,674
+0.14(+0.94%)
Sep 04, 2019
14.97
15.34
14.89
15.19
56,935
+0.31(+2.09%)
Sep 03, 2019
14.85
15.14
14.74
14.88
112,181
+0.00(+0.00%)
Aug 30, 2019
15.35
15.42
14.73
14.88
90,525
-0.40(-2.62%)
Aug 29, 2019
15.21
15.31
15.15
15.28
38,691
+0.20(+1.36%)
Aug 28, 2019
15.04
15.28
15.03
15.07
92,470
-0.04(-0.29%)
Aug 27, 2019
15.37
15.52
15.02
15.12
90,436
-0.26(-1.68%)
Aug 26, 2019
15.37
15.51
15.34
15.38
42,991
+0.04(+0.29%)
Aug 23, 2019
15.35
15.45
15.17
15.33
115,490
-0.09(-0.58%)
Aug 22, 2019
15.33
15.48
15.18
15.42
51,672
+0.12(+0.81%)
Aug 21, 2019
15.16
15.42
15.06
15.30
91,039
+0.24(+1.59%)
Aug 20, 2019
15.05
15.22
14.84
15.06
52,080
-0.03(-0.18%)
Aug 19, 2019
15.14
15.45
14.98
15.08
203,755
+0.12(+0.77%)
Aug 16, 2019
15.14
15.24
14.85
14.97
194,770
-0.09(-0.59%)
Aug 15, 2019
15.12
15.21
14.84
15.06
177,747
+0.16(+1.07%)
Aug 14, 2019
15.59
15.59
14.70
14.89
186,163
-0.78(-5.01%)
Aug 13, 2019
15.17
15.71
14.90
15.68
127,378
+0.63(+4.16%)
Aug 12, 2019
15.01
15.21
14.92
15.05
90,514
-0.06(-0.41%)
Aug 09, 2019
15.43
15.45
15.07
15.12
70,984
-0.28(-1.83%)
Aug 08, 2019
15.21
15.52
15.21
15.40
72,149
+0.27(+1.81%)
Aug 07, 2019
15.01
15.20
14.80
15.12
76,767
+0.08(+0.53%)
Aug 06, 2019
14.82
15.19
14.82
15.04
58,683
+0.20(+1.37%)
Aug 05, 2019
14.82
14.99
14.59
14.84
125,159
-0.04(-0.24%)
Aug 02, 2019
14.88
15.06
14.67
14.88
118,836
-0.01(-0.06%)
Aug 01, 2019
14.60
15.01
14.47
14.89
154,175
+0.22(+1.50%)
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%)
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
.