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 (%)
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%)
May 01, 2020
10.85
11.37
10.73
11.24
154,027
-0.04(-0.32%)
Apr 30, 2020
11.65
11.65
11.02
11.27
228,188
-0.38(-3.27%)
Apr 29, 2020
11.85
11.85
11.36
11.66
184,601
+0.19(+1.66%)
Apr 28, 2020
11.42
11.57
11.01
11.47
194,846
+0.34(+3.10%)
Apr 27, 2020
11.08
11.34
10.86
11.12
177,610
-0.03(-0.24%)
Apr 24, 2020
11.05
11.38
10.95
11.15
136,594
-0.17(-1.52%)
Apr 23, 2020
11.60
12.01
11.16
11.32
159,035
-0.14(-1.19%)
Apr 22, 2020
11.78
12.05
11.33
11.46
94,894
-0.12(-1.02%)
Apr 21, 2020
12.34
12.62
11.50
11.57
171,444
-0.92(-7.40%)
Apr 20, 2020
13.21
13.50
12.38
12.50
270,798
+0.17(+1.40%)
Apr 17, 2020
11.35
12.51
11.27
12.33
437,258
+0.34(+2.87%)
Apr 16, 2020
11.76
12.07
11.37
11.98
112,950
+0.23(+1.93%)
Apr 15, 2020
10.98
11.91
10.98
11.76
114,464
+0.19(+1.65%)
Apr 14, 2020
11.84
12.08
11.46
11.56
197,868
-0.14(-1.16%)
Apr 13, 2020
11.76
11.84
11.33
11.70
134,271
-0.21(-1.75%)
Apr 09, 2020
11.59
11.98
11.49
11.91
116,513
+0.49(+4.29%)
Apr 08, 2020
10.25
11.62
10.25
11.42
110,653
+1.05(+10.14%)
Apr 07, 2020
11.70
11.70
10.37
10.37
103,617
-0.86(-7.67%)
Apr 06, 2020
10.33
11.38
10.33
11.23
117,191
+1.47(+15.04%)
Apr 03, 2020
10.30
10.33
9.408
9.761
83,854
-0.32(-3.15%)
Apr 02, 2020
10.54
10.94
9.979
10.08
86,183
-0.32(-3.05%)
Apr 01, 2020
10.33
11.07
10.33
10.40
135,064
-0.35(-3.29%)
Mar 31, 2020
10.95
11.48
10.68
10.75
89,106
-0.15(-1.41%)
Mar 30, 2020
11.02
11.02
10.42
10.90
123,474
+0.17(+1.60%)
Mar 27, 2020
10.67
11.08
10.44
10.73
101,728
-0.09(-0.84%)
Mar 26, 2020
10.21
10.92
9.988
10.82
69,914
+0.66(+6.51%)
Mar 25, 2020
10.56
10.65
10.13
10.16
70,943
-0.51(-4.76%)
Mar 24, 2020
9.743
10.84
9.743
10.67
150,339
+1.48(+16.07%)
Mar 23, 2020
9.371
9.759
9.072
9.190
138,811
-0.18(-1.93%)
Mar 20, 2020
10.28
10.81
9.226
9.371
218,794
-0.92(-8.90%)
Mar 19, 2020
8.501
10.38
8.338
10.29
152,703
+1.69(+19.60%)
Mar 18, 2020
10.95
11.03
8.438
8.601
240,814
-2.97(-25.68%)
Mar 17, 2020
10.83
11.65
10.83
11.57
125,048
+0.96(+9.05%)
Mar 16, 2020
11.17
11.17
9.601
10.61
337,241
-0.21(-1.99%)
Mar 13, 2020
11.20
11.29
10.21
10.83
99,372
+0.41(+3.96%)
Mar 12, 2020
12.25
12.25
10.39
10.42
210,308
-2.56(-19.74%)
Mar 11, 2020
13.35
13.73
12.62
12.98
102,430
-0.96(-6.88%)
Mar 10, 2020
13.86
14.03
13.19
13.94
84,937
+0.51(+3.80%)
Mar 09, 2020
14.33
14.46
13.42
13.43
94,997
-1.85(-12.08%)
Mar 06, 2020
15.91
16.10
15.11
15.27
83,182
-1.07(-6.58%)
Mar 05, 2020
16.50
16.50
16.26
16.35
76,662
-0.52(-3.08%)
Mar 04, 2020
16.19
16.87
16.19
16.86
87,396
+0.71(+4.38%)
Mar 03, 2020
16.13
16.40
16.01
16.16
84,196
-0.05(-0.33%)
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
.