Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

20.79 -0.71 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 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 (%)
Dec 29, 2017 7.147 7.147 7.147 0 -0.09(-1.23%)
Dec 28, 2017 7.103 7.237 6.969 7.237 294,028 +0.18(+2.53%)
Dec 27, 2017 6.969 7.103 6.879 7.058 203,089 +0.09(+1.28%)
Dec 26, 2017 7.147 7.147 6.902 6.969 368,092 -0.18(-2.50%)
Dec 22, 2017 7.147 7.192 7.103 7.147 129,109 +0.04(+0.63%)
Dec 21, 2017 7.103 7.192 7.013 7.103 215,338 +0.04(+0.63%)
Dec 20, 2017 7.103 7.192 6.969 7.058 123,919 -0.04(-0.63%)
Dec 19, 2017 7.103 7.237 6.969 7.103 480,145 -0.04(-0.62%)
Dec 18, 2017 7.237 7.460 7.058 7.147 494,556 -0.04(-0.62%)
Dec 15, 2017 7.058 7.237 7.013 7.192 317,127 +0.13(+1.90%)
Dec 14, 2017 7.058 7.147 6.879 7.058 334,342 +0.00(+0.00%)
Dec 13, 2017 6.969 7.147 6.946 7.058 352,712 +0.09(+1.28%)
Dec 12, 2017 6.924 7.058 6.924 6.969 210,402 +0.04(+0.65%)
Dec 11, 2017 6.969 7.013 6.879 6.924 154,610 +0.00(+0.00%)
Dec 08, 2017 7.013 7.058 6.812 6.924 568,685 +0.00(+0.00%)
Dec 07, 2017 6.790 7.013 6.745 630,901 +0.00(+0.00%)
Dec 06, 2017 6.790 6.969 6.745 6.879 535,779 +0.09(+1.32%)
Dec 05, 2017 7.058 7.147 6.790 6.790 629,602 -0.27(-3.80%)
Dec 04, 2017 7.147 7.147 7.058 7.058 574,950 -0.04(-0.63%)
Dec 01, 2017 7.103 7.237 7.058 7.103 477,198 +0.00(+0.00%)
Nov 30, 2017 7.281 7.281 7.103 7.103 558,988 -0.13(-1.85%)
Nov 29, 2017 7.192 7.326 7.103 7.237 620,014 +0.04(+0.62%)
Nov 28, 2017 7.237 7.505 7.147 7.192 3,471,622 -0.67(-8.52%)
Nov 27, 2017 7.996 7.996 7.683 7.862 137,503 -0.09(-1.12%)
Nov 24, 2017 7.639 8.041 7.594 7.952 179,847 +0.36(+4.71%)
Nov 22, 2017 7.594 7.817 7.527 7.594 185,255 +0.00(+0.00%)
Nov 21, 2017 7.683 7.683 7.415 7.594 122,389 -0.09(-1.16%)
Nov 20, 2017 7.683 7.795 7.549 7.683 142,479 -0.04(-0.58%)
Nov 17, 2017 7.326 7.728 7.326 7.728 158,668 +0.31(+4.22%)
Nov 16, 2017 7.371 7.460 7.326 7.415 83,637 +0.04(+0.61%)
Nov 15, 2017 7.237 7.460 7.192 7.371 284,158 +0.04(+0.61%)
Nov 14, 2017 7.326 7.415 7.147 7.326 82,564 -0.09(-1.20%)
Nov 13, 2017 7.683 7.862 7.415 7.415 137,045 -0.27(-3.49%)
Nov 10, 2017 7.683 7.817 7.594 7.683 65,990 +0.00(+0.00%)
Nov 09, 2017 7.639 7.862 7.549 7.683 61,611 -0.04(-0.58%)
Nov 08, 2017 7.639 7.840 7.505 7.728 129,247 +0.13(+1.76%)
Nov 07, 2017 7.594 7.661 7.415 7.594 178,231 +0.09(+1.19%)
Nov 06, 2017 7.415 7.594 7.393 7.505 164,699 +0.09(+1.20%)
Nov 03, 2017 7.817 7.862 7.326 7.415 202,055 -0.40(-5.14%)
Nov 02, 2017 7.594 7.885 7.594 7.817 151,540 +0.22(+2.94%)
Nov 01, 2017 7.594 7.661 7.415 7.594 121,209 +0.18(+2.41%)
Oct 31, 2017 7.594 7.594 7.281 7.415 214,855 -0.09(-1.19%)
Oct 30, 2017 7.683 7.843 7.438 7.505 126,131 -0.22(-2.89%)
Oct 27, 2017 7.371 7.728 7.371 7.728 76,362 +0.31(+4.22%)
Oct 26, 2017 7.505 7.594 7.371 7.415 100,079 +0.00(+0.00%)
Oct 25, 2017 7.594 7.683 7.326 7.415 180,619 -0.18(-2.35%)
Oct 24, 2017 7.728 7.728 7.505 7.594 115,898 -0.04(-0.58%)
Oct 23, 2017 7.683 7.728 7.558 7.639 90,384 +0.00(+0.00%)
Oct 20, 2017 7.549 7.773 7.509 7.639 130,053 +0.13(+1.79%)
Oct 19, 2017 7.505 7.594 7.415 7.505 125,281 -0.04(-0.59%)
Oct 18, 2017 7.773 7.840 7.505 7.549 156,020 -0.22(-2.87%)
Oct 17, 2017 7.952 8.019 7.594 7.773 231,248 -0.22(-2.79%)
Oct 16, 2017 7.996 8.041 7.952 7.996 108,685 +0.04(+0.56%)
Oct 13, 2017 7.996 8.086 7.952 7.952 180,903 -0.04(-0.56%)
Oct 12, 2017 7.996 8.041 7.907 7.996 82,974 +0.00(+0.00%)
Oct 11, 2017 7.952 8.041 7.862 7.996 168,142 +0.00(+0.00%)
Oct 10, 2017 7.952 8.041 7.885 7.996 190,289 +0.13(+1.70%)
Oct 09, 2017 7.907 7.952 7.777 7.862 210,036 -0.09(-1.12%)
Oct 06, 2017 7.996 8.041 7.862 7.952 201,613 -0.04(-0.56%)
Oct 05, 2017 7.862 8.041 7.840 7.996 274,921 +0.18(+2.29%)
Oct 04, 2017 7.862 8.041 7.706 7.817 260,623 -0.09(-1.13%)
Oct 03, 2017 7.639 7.952 7.549 7.907 363,513 +0.31(+4.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.