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 (%)
Aug 31, 2017
17.06
17.43
17.03
17.22
87,684
+0.14(+0.82%)
Aug 30, 2017
16.98
17.17
16.92
17.08
60,875
+0.07(+0.44%)
Aug 29, 2017
16.91
17.10
16.89
17.00
138,242
+0.01(+0.05%)
Aug 28, 2017
17.03
17.08
16.94
16.99
70,169
-0.02(-0.15%)
Aug 25, 2017
16.98
17.07
16.79
17.02
152,584
+0.13(+0.78%)
Aug 24, 2017
16.78
16.95
16.64
16.89
93,973
+0.27(+1.59%)
Aug 23, 2017
16.90
16.90
16.56
16.62
124,280
-0.23(-1.38%)
Aug 22, 2017
17.50
17.50
16.85
16.85
76,902
-0.30(-1.74%)
Aug 21, 2017
17.39
17.39
16.98
17.15
67,239
-0.17(-0.96%)
Aug 18, 2017
17.41
17.52
17.08
17.32
52,025
-0.09(-0.52%)
Aug 17, 2017
17.53
17.61
17.31
17.41
120,920
-0.17(-0.99%)
Aug 16, 2017
17.64
17.66
17.51
17.58
115,361
+0.02(+0.09%)
Aug 15, 2017
17.68
17.82
17.37
17.56
111,015
-0.19(-1.07%)
Aug 14, 2017
18.00
18.00
17.75
17.75
24,378
-0.13(-0.74%)
Aug 11, 2017
17.66
18.05
17.57
17.89
19,797
+0.16(+0.93%)
Aug 10, 2017
17.89
17.96
17.61
17.72
352,294
-0.27(-1.51%)
Aug 09, 2017
18.07
18.26
17.56
17.99
332,273
-0.16(-0.91%)
Aug 08, 2017
18.32
18.43
18.06
18.16
227,247
-0.07(-0.36%)
Aug 07, 2017
18.15
18.22
18.05
18.22
49,434
+0.08(+0.45%)
Aug 04, 2017
18.17
18.22
18.10
18.14
36,970
+0.01(+0.05%)
Aug 03, 2017
18.41
18.42
18.10
18.13
46,123
-0.29(-1.56%)
Aug 02, 2017
18.77
18.77
18.08
18.42
106,806
-0.01(-0.04%)
Aug 01, 2017
18.38
18.57
18.22
18.43
144,146
-0.03(-0.18%)
Jul 31, 2017
18.45
18.59
18.31
18.46
56,913
-0.02(-0.09%)
Jul 28, 2017
18.41
18.59
18.26
18.48
217,310
-0.02(-0.13%)
Jul 27, 2017
18.74
18.80
18.21
18.50
117,614
-0.21(-1.10%)
Jul 26, 2017
19.04
19.16
18.25
18.71
93,285
-0.29(-1.52%)
Jul 25, 2017
19.18
19.21
18.36
19.00
141,665
-0.19(-0.99%)
Jul 24, 2017
18.61
19.51
18.29
19.19
118,240
+0.57(+3.05%)
Jul 21, 2017
18.64
18.73
18.29
18.62
33,305
-0.03(-0.18%)
Jul 20, 2017
18.43
18.86
18.31
18.65
37,355
+0.25(+1.39%)
Jul 19, 2017
18.77
18.91
18.28
18.40
51,441
-0.48(-2.53%)
Jul 18, 2017
19.02
19.02
18.54
18.87
85,547
-0.20(-1.04%)
Jul 17, 2017
18.86
19.08
18.78
19.07
47,167
+0.22(+1.18%)
Jul 14, 2017
18.10
18.89
17.99
18.85
67,547
+0.86(+4.80%)
Jul 13, 2017
18.06
18.08
17.94
17.99
468,164
-0.07(-0.41%)
Jul 12, 2017
18.09
18.13
17.90
18.06
186,091
+0.10(+0.55%)
Jul 11, 2017
18.10
18.14
17.81
17.96
41,642
-0.10(-0.55%)
Jul 10, 2017
18.02
18.22
17.85
18.06
88,476
-0.01(-0.05%)
Jul 07, 2017
17.94
18.15
17.71
18.07
79,090
+0.07(+0.37%)
Jul 06, 2017
18.10
18.19
17.91
18.00
94,634
-0.11(-0.59%)
Jul 05, 2017
18.31
18.48
18.10
18.11
59,966
-0.24(-1.30%)
Jul 03, 2017
18.59
18.72
17.97
18.35
86,975
-0.26(-1.37%)
Jun 30, 2017
18.62
19.05
18.39
18.60
64,220
-0.02(-0.13%)
Jun 29, 2017
18.35
18.67
18.15
18.63
111,206
+0.27(+1.48%)
Jun 28, 2017
18.07
18.41
17.97
18.36
265,236
+0.21(+1.18%)
Jun 27, 2017
18.38
18.45
18.03
18.14
113,744
-0.07(-0.36%)
Jun 26, 2017
17.98
18.87
17.98
18.21
280,885
+0.21(+1.14%)
Jun 23, 2017
18.00
18.36
17.86
18.00
1,408,533
+0.12(+0.69%)
Jun 22, 2017
17.86
17.89
17.01
17.88
211,870
-0.10(-0.55%)
Jun 21, 2017
18.14
18.22
17.30
17.98
162,420
-0.21(-1.13%)
Jun 20, 2017
18.17
18.38
18.11
18.18
90,479
-0.05(-0.27%)
Jun 19, 2017
18.41
18.55
18.14
18.23
148,159
-0.07(-0.36%)
Jun 16, 2017
18.40
18.52
18.14
18.30
68,541
-0.15(-0.80%)
Jun 15, 2017
18.34
18.68
18.31
18.45
94,644
+0.01(+0.04%)
Jun 14, 2017
18.57
18.67
18.31
18.44
46,702
-0.24(-1.28%)
Jun 13, 2017
18.40
18.91
18.28
18.68
109,011
+0.39(+2.16%)
Jun 12, 2017
18.92
19.05
18.12
18.28
250,957
-0.46(-2.46%)
Jun 09, 2017
18.81
18.85
18.49
18.74
52,484
+0.02(+0.09%)
Jun 08, 2017
18.91
18.91
18.58
18.73
81,217
-0.10(-0.52%)
Jun 07, 2017
18.89
18.93
18.60
18.82
149,003
-0.03(-0.17%)
Jun 06, 2017
18.88
19.01
18.80
18.86
83,539
-0.02(-0.13%)
Jun 05, 2017
18.99
19.58
18.80
18.88
132,826
-0.21(-1.12%)
Jun 02, 2017
19.44
19.87
18.65
19.10
193,289
-0.31(-1.61%)
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
.