Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.08 12.67 11.79 11.86 80,760 -0.17(-1.41%)
Mar 30, 2020 12.16 12.16 11.50 12.03 111,909 +0.19(+1.60%)
Mar 27, 2020 11.77 12.23 11.52 11.84 92,200 -0.10(-0.84%)
Mar 26, 2020 11.26 12.05 11.02 11.94 63,366 +0.73(+6.51%)
Mar 25, 2020 11.65 11.75 11.17 11.21 64,298 -0.56(-4.76%)
Mar 24, 2020 10.75 11.96 10.75 11.77 136,257 +1.63(+16.07%)
Mar 23, 2020 10.34 10.77 10.01 10.14 125,809 -0.20(-1.93%)
Mar 20, 2020 11.34 11.93 10.18 10.34 198,300 -1.01(-8.90%)
Mar 19, 2020 9.380 11.45 9.200 11.35 138,400 +1.86(+19.60%)
Mar 18, 2020 12.08 12.17 9.310 9.490 218,257 -3.28(-25.69%)
Mar 17, 2020 11.95 12.85 11.95 12.77 113,335 +0.92(+7.76%)
Mar 16, 2020 12.47 12.47 10.72 11.85 302,041 -0.24(-1.99%)
Mar 13, 2020 12.50 12.61 11.40 12.09 89,000 +0.46(+3.96%)
Mar 12, 2020 13.68 13.68 11.60 11.63 188,357 -2.86(-19.74%)
Mar 11, 2020 14.91 15.33 14.09 14.49 91,739 -1.07(-6.88%)
Mar 10, 2020 15.47 15.67 14.73 15.56 76,072 +0.57(+3.80%)
Mar 09, 2020 16.00 16.15 14.98 14.99 85,082 -2.06(-12.08%)
Mar 06, 2020 17.76 17.97 16.87 17.05 74,500 -1.20(-6.58%)
Mar 05, 2020 18.42 18.42 18.15 18.25 68,661 -0.58(-3.08%)
Mar 04, 2020 18.08 18.84 18.08 18.83 78,274 +0.79(+4.38%)
Mar 03, 2020 18.01 18.32 17.88 18.04 75,408 -0.06(-0.33%)
Mar 02, 2020 17.67 18.10 17.18 18.10 143,070 +0.57(+3.25%)
Feb 28, 2020 16.76 17.53 16.52 17.53 132,600 +0.33(+1.92%)
Feb 27, 2020 18.06 18.17 16.94 17.20 137,533 -1.26(-6.83%)
Feb 26, 2020 18.21 18.66 18.21 18.46 99,333 +0.19(+1.04%)
Feb 25, 2020 19.73 19.73 18.24 18.27 134,199 -1.50(-7.59%)
Feb 24, 2020 19.75 20.05 19.64 19.77 68,765 -0.60(-2.95%)
Feb 21, 2020 19.93 20.47 19.78 20.37 60,600 +0.56(+2.83%)
Feb 20, 2020 21.05 21.36 19.00 19.81 105,445 -1.17(-5.58%)
Feb 19, 2020 20.81 21.11 20.69 20.98 58,260 +0.28(+1.35%)
Feb 18, 2020 20.31 21.54 20.25 20.70 80,560 +0.29(+1.42%)
Feb 14, 2020 20.17 20.48 20.16 20.41 69,000 +0.28(+1.39%)
Feb 13, 2020 19.62 20.36 19.62 20.13 63,655 +0.31(+1.56%)
Feb 12, 2020 20.01 20.32 19.74 19.82 84,890 -0.19(-0.95%)
Feb 11, 2020 19.65 20.03 19.51 20.01 44,240 +0.47(+2.41%)
Feb 10, 2020 19.61 19.66 19.19 19.54 41,167 -0.11(-0.56%)
Feb 07, 2020 19.62 19.71 19.48 19.65 99,700 -0.10(-0.51%)
Feb 06, 2020 19.68 20.02 19.52 19.75 72,178 +0.10(+0.51%)
Feb 05, 2020 19.05 19.65 19.01 19.65 148,023 +0.62(+3.26%)
Feb 04, 2020 19.04 19.12 18.85 19.03 43,566 +0.18(+0.95%)
Feb 03, 2020 19.07 19.07 18.79 18.85 40,264 -0.23(-1.21%)
Jan 31, 2020 19.65 19.69 19.03 19.08 75,200 -0.72(-3.64%)
Jan 30, 2020 19.61 19.89 19.47 19.80 53,078 +0.00(+0.00%)
Jan 29, 2020 20.33 20.43 19.74 19.80 47,884 -0.58(-2.85%)
Jan 28, 2020 20.19 20.45 20.08 20.38 124,220 +0.23(+1.14%)
Jan 27, 2020 20.17 20.39 20.00 20.15 91,942 -0.19(-0.93%)
Jan 24, 2020 20.73 20.73 20.25 20.34 32,000 -0.46(-2.21%)
Jan 23, 2020 20.59 20.96 20.46 20.80 68,187 +0.12(+0.58%)
Jan 22, 2020 20.74 20.87 20.68 20.68 33,268 -0.04(-0.19%)
Jan 21, 2020 21.00 21.01 20.52 20.72 222,026 -0.35(-1.66%)
Jan 17, 2020 21.07 21.30 20.78 21.07 63,400 +0.26(+1.25%)
Jan 16, 2020 20.76 20.85 20.41 20.81 216,790 +0.16(+0.77%)
Jan 15, 2020 20.43 20.75 20.39 20.65 85,071 +0.14(+0.68%)
Jan 14, 2020 20.75 20.75 20.20 20.51 52,965 -0.13(-0.63%)
Jan 13, 2020 20.34 20.79 20.18 20.64 86,758 +0.43(+2.13%)
Jan 10, 2020 20.00 20.56 19.93 20.21 152,700 +0.21(+1.05%)
Jan 09, 2020 19.65 20.01 19.58 20.00 84,729 +0.48(+2.46%)
Jan 08, 2020 19.59 19.77 19.34 19.52 175,573 +0.05(+0.26%)
Jan 07, 2020 19.67 19.67 19.23 19.47 192,013 -0.12(-0.61%)
Jan 06, 2020 19.14 19.76 19.14 19.59 261,426 +0.35(+1.82%)
Jan 03, 2020 19.27 19.45 18.91 19.24 93,000 -0.24(-1.23%)
Jan 02, 2020 19.76 19.76 19.32 19.48 47,599 -0.10(-0.51%)
Dec 31, 2019 19.70 19.86 19.45 19.58 49,400 -0.21(-1.06%)
Dec 30, 2019 19.92 20.00 19.69 19.79 31,002 -0.11(-0.55%)
Dec 27, 2019 20.00 20.10 19.85 19.90 41,900 -0.10(-0.50%)
Dec 26, 2019 19.86 20.08 19.86 20.00 43,134 +0.11(+0.55%)
Dec 24, 2019 19.98 20.40 19.89 19.89 45,000 -0.05(-0.25%)
Dec 23, 2019 19.70 19.95 19.62 19.94 148,335 +0.19(+0.96%)
Dec 20, 2019 19.67 19.91 19.56 19.75 135,700 +0.08(+0.41%)
Dec 19, 2019 19.55 19.69 19.38 19.67 168,890 +0.12(+0.61%)
Dec 18, 2019 19.63 19.63 19.40 19.55 47,827 -0.14(-0.71%)
Dec 17, 2019 19.65 19.86 19.53 19.69 55,854 +0.06(+0.31%)
Dec 16, 2019 19.95 20.03 19.47 19.63 225,139 -0.28(-1.41%)
Dec 13, 2019 19.80 19.94 19.65 19.91 74,100 +0.11(+0.56%)
Dec 12, 2019 19.24 19.91 19.20 19.80 145,769 +0.62(+3.23%)
Dec 11, 2019 18.83 19.33 18.77 19.18 172,644 +0.35(+1.86%)
Dec 10, 2019 18.93 19.07 18.58 18.83 103,205 -0.12(-0.63%)
Dec 09, 2019 19.03 19.10 18.83 18.95 109,746 -0.14(-0.73%)
Dec 06, 2019 18.90 19.32 18.90 19.09 272,500 +0.21(+1.11%)
Dec 05, 2019 18.63 19.02 18.63 18.88 160,891 +0.23(+1.23%)
Dec 04, 2019 18.51 18.84 18.49 18.65 223,965 +0.14(+0.76%)
Dec 03, 2019 18.24 18.58 18.18 18.51 125,860 +0.10(+0.54%)
Dec 02, 2019 18.60 18.70 18.32 18.41 183,529 -0.18(-0.97%)
Nov 29, 2019 18.58 18.77 18.40 18.59 73,900 -0.01(-0.05%)
Nov 27, 2019 18.80 18.80 18.48 18.60 153,500 -0.11(-0.59%)
Nov 26, 2019 18.44 18.78 18.44 18.71 141,779 +0.26(+1.41%)
Nov 25, 2019 18.75 18.83 18.39 18.45 70,059 -0.29(-1.55%)
Nov 22, 2019 18.98 19.00 18.66 18.74 52,900 -0.21(-1.11%)
Nov 21, 2019 18.93 19.17 18.77 18.95 125,679 +0.02(+0.11%)
Nov 20, 2019 18.92 19.08 18.90 18.93 92,762 +0.03(+0.16%)
Nov 19, 2019 18.99 19.22 18.90 18.90 141,449 -0.04(-0.21%)
Nov 18, 2019 19.33 19.34 18.85 18.94 68,799 -0.37(-1.92%)
Nov 15, 2019 19.22 19.50 19.10 19.31 113,900 +0.16(+0.84%)
Nov 14, 2019 19.52 19.72 19.09 19.15 93,386 -0.54(-2.74%)
Nov 13, 2019 19.11 20.02 19.11 19.69 105,441 +0.64(+3.36%)
Nov 12, 2019 19.00 19.20 18.75 19.05 198,075 +0.15(+0.79%)
Nov 11, 2019 18.85 19.20 18.85 18.90 152,213 +0.02(+0.11%)
Nov 08, 2019 18.91 18.95 18.74 18.88 71,800 +0.03(+0.16%)
Nov 07, 2019 18.94 19.21 18.85 18.85 126,884 +0.10(+0.53%)
Nov 06, 2019 18.35 18.95 18.34 18.75 450,053 +0.34(+1.85%)
Nov 05, 2019 18.84 19.00 18.25 18.41 117,750 -0.24(-1.29%)
Nov 04, 2019 18.93 19.04 18.63 18.65 83,195 -0.15(-0.80%)
Nov 01, 2019 18.76 18.99 18.59 18.80 181,700 +0.13(+0.70%)
Oct 31, 2019 18.78 19.13 18.56 18.67 114,430 +0.18(+0.97%)
Oct 30, 2019 18.50 18.66 18.11 18.49 52,932 -0.03(-0.16%)
Oct 29, 2019 17.84 18.61 17.61 18.52 117,627 +0.58(+3.23%)
Oct 28, 2019 18.00 18.05 17.83 17.94 62,997 -0.01(-0.06%)
Oct 25, 2019 17.85 18.08 17.85 17.95 92,800 +0.08(+0.45%)
Oct 24, 2019 18.06 18.11 17.66 17.87 75,092 -0.16(-0.89%)
Oct 23, 2019 17.96 18.08 17.76 18.03 142,716 +0.04(+0.22%)
Oct 22, 2019 17.87 18.08 17.72 17.99 109,687 +0.10(+0.56%)
Oct 21, 2019 17.74 17.96 17.68 17.89 73,564 +0.27(+1.53%)
Oct 18, 2019 17.21 17.65 17.21 17.62 46,500 +0.28(+1.61%)
Oct 17, 2019 17.03 17.36 17.03 17.34 54,786 +0.34(+2.00%)
Oct 16, 2019 16.85 17.12 16.82 17.00 120,218 +0.11(+0.65%)
Oct 15, 2019 16.82 16.98 16.65 16.89 51,862 +0.12(+0.72%)
Oct 14, 2019 16.73 16.79 16.56 16.77 45,839 +0.05(+0.30%)
Oct 11, 2019 16.32 16.87 16.21 16.72 39,900 +0.59(+3.66%)
Oct 10, 2019 16.24 16.26 16.07 16.13 50,459 -0.06(-0.37%)
Oct 09, 2019 16.15 16.28 15.88 16.19 58,148 +0.16(+1.00%)
Oct 08, 2019 16.15 16.15 15.86 16.03 74,733 -0.14(-0.87%)
Oct 07, 2019 16.15 16.24 16.04 16.17 67,063 -0.02(-0.12%)
Oct 04, 2019 15.87 16.46 15.70 16.19 79,200 +0.31(+1.95%)
Oct 03, 2019 15.74 16.00 15.62 15.88 44,265 +0.18(+1.15%)
Oct 02, 2019 15.81 15.81 15.38 15.70 94,592 -0.19(-1.20%)
Oct 01, 2019 15.80 16.03 15.69 15.89 66,929 +0.21(+1.34%)
Sep 30, 2019 15.50 15.86 15.25 15.68 136,527 +0.18(+1.16%)
Sep 27, 2019 15.40 15.65 15.30 15.50 36,900 +0.20(+1.31%)
Sep 26, 2019 15.35 15.41 15.15 15.30 101,343 -0.01(-0.07%)
Sep 25, 2019 15.15 15.34 15.05 15.31 69,239 +0.12(+0.79%)
Sep 24, 2019 15.38 15.57 15.15 15.19 51,097 -0.25(-1.62%)
Sep 23, 2019 15.50 15.67 15.44 15.44 57,837 -0.15(-0.96%)
Sep 20, 2019 16.05 16.21 15.54 15.59 71,100 -0.52(-3.23%)
Sep 19, 2019 16.76 16.76 15.91 16.11 73,339 -0.74(-4.39%)
Sep 18, 2019 16.87 16.98 16.52 16.85 85,165 -0.16(-0.94%)
Sep 17, 2019 17.56 17.78 16.87 17.01 49,729 -0.68(-3.84%)
Sep 16, 2019 17.97 17.97 17.54 17.69 61,671 -0.20(-1.12%)
Sep 13, 2019 17.88 18.33 17.83 17.89 76,700 +0.12(+0.68%)
Sep 12, 2019 17.61 17.96 17.61 17.77 47,978 +0.11(+0.62%)
Sep 11, 2019 17.52 17.69 17.31 17.66 69,255 +0.20(+1.15%)
Sep 10, 2019 17.22 17.53 17.00 17.46 53,791 +0.33(+1.93%)
Sep 09, 2019 17.45 17.45 17.04 17.13 53,072 -0.23(-1.32%)
Sep 06, 2019 17.29 17.45 17.15 17.36 85,700 +0.12(+0.70%)
Sep 05, 2019 17.27 17.27 17.09 17.24 47,730 +0.16(+0.94%)
Sep 04, 2019 16.83 17.25 16.75 17.08 50,630 +0.35(+2.09%)
Sep 03, 2019 16.70 17.03 16.58 16.73 99,758 +0.00(+0.00%)
Aug 30, 2019 17.26 17.34 16.56 16.73 80,500 -0.45(-2.62%)
Aug 29, 2019 17.10 17.22 17.04 17.18 34,407 +0.23(+1.36%)
Aug 28, 2019 16.91 17.18 16.90 16.95 82,230 -0.05(-0.29%)
Aug 27, 2019 17.28 17.45 16.89 17.00 80,421 -0.29(-1.68%)
Aug 26, 2019 17.28 17.44 17.25 17.29 38,230 +0.05(+0.29%)
Aug 23, 2019 17.26 17.37 17.06 17.24 102,700 -0.10(-0.58%)
Aug 22, 2019 17.24 17.41 17.07 17.34 45,950 +0.14(+0.81%)
Aug 21, 2019 17.05 17.34 16.94 17.20 80,957 +0.27(+1.59%)
Aug 20, 2019 16.92 17.11 16.69 16.93 46,313 -0.03(-0.18%)
Aug 19, 2019 17.02 17.37 16.85 16.96 181,190 +0.13(+0.77%)
Aug 16, 2019 17.03 17.14 16.70 16.83 173,200 -0.10(-0.59%)
Aug 15, 2019 17.00 17.10 16.69 16.93 158,063 +0.04(+0.24%)
Aug 14, 2019 17.68 17.68 16.67 16.89 164,174 -0.89(-5.01%)
Aug 13, 2019 17.20 17.81 16.90 17.78 112,333 +0.71(+4.16%)
Aug 12, 2019 17.02 17.25 16.92 17.07 79,823 -0.07(-0.41%)
Aug 09, 2019 17.50 17.52 17.09 17.14 62,600 -0.32(-1.83%)
Aug 08, 2019 17.25 17.60 17.25 17.46 63,627 +0.31(+1.81%)
Aug 07, 2019 17.02 17.24 16.79 17.15 67,700 +0.09(+0.53%)
Aug 06, 2019 16.80 17.23 16.80 17.06 51,752 +0.23(+1.37%)
Aug 05, 2019 16.80 17.00 16.54 16.83 110,376 -0.04(-0.24%)
Aug 02, 2019 16.87 17.08 16.63 16.87 104,800 -0.01(-0.06%)
Aug 01, 2019 16.56 17.02 16.41 16.88 135,965 +0.25(+1.50%)
Jul 31, 2019 16.53 17.18 16.35 16.63 113,912 +0.10(+0.60%)
Jul 30, 2019 16.76 16.83 16.28 16.53 115,288 -0.30(-1.78%)
Jul 29, 2019 16.91 17.12 16.74 16.83 119,312 -0.10(-0.59%)
Jul 26, 2019 17.22 17.22 16.70 16.93 77,300 -0.27(-1.57%)
Jul 25, 2019 16.76 17.83 16.55 17.20 66,452 -0.51(-2.88%)
Jul 24, 2019 17.56 17.76 17.50 17.71 50,423 +0.14(+0.80%)
Jul 23, 2019 17.15 17.60 17.15 17.57 91,023 +0.47(+2.75%)
Jul 22, 2019 17.38 17.42 17.07 17.10 75,734 -0.26(-1.50%)
Jul 19, 2019 17.41 17.55 17.30 17.36 89,300 -0.14(-0.80%)
Jul 18, 2019 17.68 17.77 17.34 17.50 128,888 -0.27(-1.52%)
Jul 17, 2019 17.91 18.04 17.68 17.77 79,840 -0.60(-3.27%)
Jul 16, 2019 18.21 18.57 18.10 18.37 114,854 +0.24(+1.32%)
Jul 15, 2019 18.86 19.00 17.80 18.13 187,845 -0.77(-4.07%)
Jul 12, 2019 19.32 19.32 18.49 18.90 313,000 -0.35(-1.82%)
Jul 11, 2019 19.66 20.00 18.98 19.25 366,762 -0.15(-0.77%)
Jul 10, 2019 18.59 19.73 18.36 19.40 181,315 +1.23(+6.77%)
Jul 09, 2019 17.86 18.21 17.53 18.17 85,640 +0.37(+2.08%)
Jul 08, 2019 17.78 17.91 17.56 17.80 58,319 +0.02(+0.11%)
Jul 05, 2019 17.62 17.84 17.47 17.78 24,500 -0.05(-0.28%)
Jul 03, 2019 17.75 17.83 17.53 17.83 44,700 +0.13(+0.73%)
Jul 02, 2019 17.30 17.85 17.30 17.70 108,612 +0.33(+1.90%)
Jul 01, 2019 17.62 17.81 17.08 17.37 60,076 -0.13(-0.74%)
Jun 28, 2019 16.61 17.59 16.61 17.50 217,900 +0.86(+5.17%)
Jun 27, 2019 16.55 16.83 16.55 16.64 43,377 +0.14(+0.85%)
Jun 26, 2019 16.53 16.88 16.37 16.50 108,911 -0.08(-0.48%)
Jun 25, 2019 16.15 16.69 16.15 16.58 217,757 +0.46(+2.85%)
Jun 24, 2019 16.10 16.30 15.87 16.12 32,288 +0.06(+0.37%)
Jun 21, 2019 16.24 16.24 16.01 16.06 97,500 -0.18(-1.11%)
Jun 20, 2019 16.27 16.59 16.22 16.24 44,644 +0.12(+0.74%)
Jun 19, 2019 15.87 16.17 15.80 16.12 49,038 +0.42(+2.68%)
Jun 18, 2019 15.40 15.77 15.40 15.70 82,813 +0.40(+2.61%)
Jun 17, 2019 15.24 15.33 15.13 15.30 43,368 +0.14(+0.92%)
Jun 14, 2019 15.56 15.56 15.15 15.16 25,100 -0.30(-1.94%)
Jun 13, 2019 15.56 15.63 15.39 15.46 48,838 -0.02(-0.13%)
Jun 12, 2019 15.17 15.59 15.16 15.48 50,910 +0.25(+1.64%)
Jun 11, 2019 14.94 15.28 14.94 15.23 46,909 +0.23(+1.53%)
Jun 10, 2019 15.02 15.08 14.87 15.00 36,100 +0.02(+0.13%)
Jun 07, 2019 15.06 15.12 14.85 14.98 51,500 +0.08(+0.54%)
Jun 06, 2019 15.10 15.10 14.62 14.90 52,569 +0.15(+1.02%)
Jun 05, 2019 14.95 14.96 14.61 14.75 79,080 -0.11(-0.74%)
Jun 04, 2019 14.55 14.90 14.38 14.86 72,283 +0.60(+4.21%)
Jun 03, 2019 14.31 14.56 14.12 14.26 33,062 -0.05(-0.35%)
May 31, 2019 14.43 14.45 14.18 14.31 39,800 -0.12(-0.83%)
May 30, 2019 14.60 14.64 14.17 14.43 66,931 -0.10(-0.69%)
May 29, 2019 14.70 14.76 14.40 14.53 65,774 -0.22(-1.49%)
May 28, 2019 14.85 14.90 14.67 14.75 54,204 -0.03(-0.20%)
May 24, 2019 14.80 14.84 14.67 14.78 52,700 +0.08(+0.54%)
May 23, 2019 14.80 14.89 14.53 14.70 53,693 -0.14(-0.94%)
May 22, 2019 14.86 15.00 14.71 14.84 77,110 +0.09(+0.61%)
May 21, 2019 14.83 15.09 14.67 14.75 97,404 -0.08(-0.54%)
May 20, 2019 14.62 15.03 14.53 14.83 87,167 +0.18(+1.23%)
May 17, 2019 14.31 14.72 14.31 14.65 69,400 +0.29(+2.02%)
May 16, 2019 14.33 14.40 14.19 14.36 67,755 +0.16(+1.13%)
May 15, 2019 14.11 14.31 14.08 14.20 65,107 +0.08(+0.57%)
May 14, 2019 14.23 14.23 14.05 14.12 45,079 +0.10(+0.71%)
May 13, 2019 14.15 14.15 13.93 14.02 38,240 -0.23(-1.61%)
May 10, 2019 14.01 14.28 14.01 14.25 32,500 +0.13(+0.92%)
May 09, 2019 14.05 14.17 13.81 14.12 48,301 -0.02(-0.14%)
May 08, 2019 14.20 14.24 14.01 14.14 37,117 -0.05(-0.35%)
May 07, 2019 13.95 14.32 13.93 14.19 72,420 +0.25(+1.79%)
May 06, 2019 13.72 14.05 13.72 13.94 342,961 +0.07(+0.50%)
May 03, 2019 14.02 14.02 13.76 13.87 59,200 +0.14(+1.02%)
May 02, 2019 13.78 13.78 13.46 13.73 28,673 +0.01(+0.07%)
May 01, 2019 13.87 13.97 13.69 13.72 88,215 -0.16(-1.15%)
Apr 30, 2019 13.84 13.98 13.78 13.88 108,783 +0.01(+0.07%)
Apr 29, 2019 13.82 13.97 13.67 13.87 73,517 -0.03(-0.22%)
Apr 26, 2019 14.11 14.11 13.40 13.90 426,300 +0.34(+2.51%)
Apr 25, 2019 14.05 14.05 13.52 13.56 88,083 -0.50(-3.56%)
Apr 24, 2019 14.12 14.30 14.03 14.06 74,104 -0.14(-0.99%)
Apr 23, 2019 13.95 14.23 13.82 14.20 93,207 +0.30(+2.16%)
Apr 22, 2019 13.94 14.02 13.83 13.90 59,195 +0.01(+0.07%)
Apr 18, 2019 13.79 14.02 13.73 13.89 56,100 +0.05(+0.36%)
Apr 17, 2019 14.01 14.01 13.72 13.84 50,151 -0.10(-0.72%)
Apr 16, 2019 13.81 13.97 13.81 13.94 137,846 +0.05(+0.36%)
Apr 15, 2019 13.99 14.00 13.74 13.89 41,042 -0.06(-0.43%)
Apr 12, 2019 13.78 13.96 13.78 13.95 56,500 +0.15(+1.09%)
Apr 11, 2019 13.77 13.97 13.66 13.80 73,620 -0.01(-0.07%)
Apr 10, 2019 13.77 13.89 13.61 13.81 34,440 +0.06(+0.44%)
Apr 09, 2019 13.88 13.89 13.58 13.75 25,916 -0.08(-0.58%)
Apr 08, 2019 13.77 13.96 13.75 13.83 75,721 +0.06(+0.44%)
Apr 05, 2019 13.89 13.95 13.71 13.77 77,900 -0.06(-0.43%)
Apr 04, 2019 13.74 14.05 13.70 13.83 62,683 +0.09(+0.66%)
Apr 03, 2019 13.70 13.81 13.38 13.74 141,243 +0.12(+0.88%)
Apr 02, 2019 13.80 13.92 13.53 13.62 70,763 -0.23(-1.66%)
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.