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, 2020
13.30
13.32
12.91
13.02
26,830
-0.26(-1.95%)
Sep 29, 2020
12.88
13.46
12.87
13.28
61,957
+0.35(+2.72%)
Sep 28, 2020
12.84
13.22
12.84
12.92
54,153
+0.22(+1.75%)
Sep 25, 2020
12.84
12.87
12.60
12.70
39,398
-0.17(-1.30%)
Sep 24, 2020
12.84
13.21
12.61
12.87
44,677
+0.09(+0.73%)
Sep 23, 2020
13.45
13.64
12.77
12.78
58,419
-0.75(-5.55%)
Sep 22, 2020
14.10
14.10
13.36
13.53
88,508
-0.64(-4.51%)
Sep 21, 2020
13.77
14.28
13.59
14.17
90,920
+0.21(+1.53%)
Sep 18, 2020
14.15
14.51
13.69
13.95
222,571
-0.08(-0.59%)
Sep 17, 2020
13.49
14.12
13.17
14.04
38,901
+0.28(+2.02%)
Sep 16, 2020
13.87
14.07
13.69
13.76
44,150
-0.12(-0.87%)
Sep 15, 2020
13.98
14.13
13.83
13.88
18,142
+0.04(+0.27%)
Sep 14, 2020
13.93
14.10
13.79
13.84
14,410
+0.09(+0.67%)
Sep 11, 2020
13.59
13.94
13.59
13.75
18,642
+0.06(+0.40%)
Sep 10, 2020
13.68
13.99
13.62
13.69
26,147
+0.13(+0.95%)
Sep 09, 2020
14.02
14.10
13.56
13.57
39,640
-0.26(-1.86%)
Sep 08, 2020
14.44
14.44
13.79
13.82
28,975
-0.76(-5.22%)
Sep 04, 2020
13.85
14.75
13.85
14.58
82,855
+0.75(+5.44%)
Sep 03, 2020
14.36
14.36
13.30
13.83
93,266
-0.61(-4.19%)
Sep 02, 2020
14.07
14.47
13.80
14.44
44,186
+0.40(+2.88%)
Sep 01, 2020
14.01
14.25
13.92
14.03
22,637
+0.07(+0.53%)
Aug 31, 2020
13.92
14.03
13.72
13.96
41,863
-0.06(-0.46%)
Aug 28, 2020
13.91
14.08
13.77
14.02
28,672
-0.01(-0.06%)
Aug 27, 2020
14.03
14.13
13.69
14.03
55,271
+0.00(+0.00%)
Aug 26, 2020
14.30
14.32
13.99
14.03
31,911
-0.28(-1.99%)
Aug 25, 2020
14.04
14.36
14.01
14.32
49,153
+0.32(+2.29%)
Aug 24, 2020
13.74
14.09
13.71
14.00
32,773
+0.34(+2.48%)
Aug 21, 2020
13.53
13.75
13.36
13.66
46,006
+0.08(+0.61%)
Aug 20, 2020
13.53
13.65
13.43
13.58
54,913
-0.06(-0.47%)
Aug 19, 2020
13.80
14.02
13.58
13.64
33,902
-0.18(-1.33%)
Aug 18, 2020
13.75
13.96
13.58
13.82
36,098
-0.01(-0.07%)
Aug 17, 2020
14.00
14.06
13.79
13.83
30,155
-0.11(-0.79%)
Aug 14, 2020
13.86
14.24
13.85
13.94
35,431
-0.06(-0.39%)
Aug 13, 2020
13.89
14.01
13.83
14.00
42,029
+0.06(+0.40%)
Aug 12, 2020
13.91
14.16
13.84
13.94
46,379
+0.18(+1.33%)
Aug 11, 2020
13.98
14.57
13.69
13.76
83,260
-0.16(-1.12%)
Aug 10, 2020
13.62
14.00
13.57
13.91
47,751
+0.36(+2.64%)
Aug 07, 2020
13.30
13.59
13.14
13.56
79,366
+0.18(+1.37%)
Aug 06, 2020
13.39
13.44
13.09
13.37
36,357
-0.11(-0.82%)
Aug 05, 2020
13.25
13.75
13.25
13.48
98,001
+0.33(+2.51%)
Aug 04, 2020
13.12
13.32
13.08
13.15
36,476
+0.04(+0.28%)
Aug 03, 2020
12.56
13.38
12.43
13.12
92,232
+0.63(+5.07%)
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%)
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
.