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 )

17.55 -0.41 (-2.28%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 20, 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 (%)
Jul 29, 2016 5.950 6.234 5.950 6.062 1,382,529 +0.06(+1.01%)
Jul 28, 2016 5.907 6.088 5.829 6.002 406,036 +0.09(+1.61%)
Jul 27, 2016 6.174 6.218 5.816 5.907 554,374 -0.28(-4.46%)
Jul 26, 2016 6.277 6.355 6.157 6.183 482,441 -0.05(-0.83%)
Jul 25, 2016 6.217 6.338 6.174 6.234 333,804 +0.00(+0.00%)
Jul 22, 2016 6.321 6.433 6.191 6.234 347,281 -0.12(-1.90%)
Jul 21, 2016 6.140 6.459 6.140 6.355 368,213 +0.23(+3.80%)
Jul 20, 2016 6.122 6.183 5.941 6.122 357,915 +0.07(+1.14%)
Jul 19, 2016 6.140 6.243 6.002 6.053 321,198 -0.16(-2.64%)
Jul 18, 2016 6.165 6.252 6.027 6.217 517,429 -0.02(-0.28%)
Jul 15, 2016 6.252 6.321 6.114 6.234 380,649 -0.01(-0.14%)
Jul 14, 2016 6.295 6.355 6.152 6.243 343,309 +0.03(+0.42%)
Jul 13, 2016 6.303 6.381 6.183 6.217 461,536 -0.04(-0.69%)
Jul 12, 2016 6.157 6.286 6.105 6.260 413,650 +0.20(+3.27%)
Jul 11, 2016 6.122 6.243 6.019 6.062 370,910 -0.06(-0.99%)
Jul 08, 2016 6.019 6.213 5.795 6.122 556,648 +0.33(+5.65%)
Jul 07, 2016 6.019 6.165 5.683 5.795 709,848 -0.28(-4.68%)
Jul 06, 2016 5.777 6.131 5.622 6.079 532,446 +0.29(+5.07%)
Jul 05, 2016 6.114 6.157 5.674 5.786 731,366 -0.46(-7.32%)
Jul 01, 2016 6.174 6.243 6.243 6.243 629,021 +0.41(+6.94%)
Jun 30, 2016 5.924 6.157 5.751 5.838 1,537,018 -0.38(-6.10%)
Jun 29, 2016 6.208 6.252 6.071 6.217 381,248 +0.11(+1.84%)
Jun 28, 2016 5.777 6.148 5.777 6.105 522,767 +0.41(+7.27%)
Jun 27, 2016 6.260 6.260 5.570 5.691 1,007,701 -0.57(-9.09%)
Jun 24, 2016 6.407 6.484 6.208 6.260 1,129,646 -0.39(-5.84%)
Jun 23, 2016 6.640 6.701 6.510 6.648 431,049 +0.08(+1.18%)
Jun 22, 2016 6.803 6.872 6.545 6.571 548,320 -0.23(-3.42%)
Jun 21, 2016 6.916 6.916 6.605 6.803 593,852 +0.05(+0.77%)
Jun 20, 2016 7.036 7.036 6.743 6.752 378,329 -0.09(-1.26%)
Jun 17, 2016 6.803 7.062 6.778 6.838 613,277 +0.04(+0.63%)
Jun 16, 2016 6.812 6.881 6.726 6.795 558,607 -0.16(-2.35%)
Jun 15, 2016 7.071 7.217 6.855 6.959 1,201,168 -0.12(-1.71%)
Jun 14, 2016 7.157 7.373 6.803 7.079 1,579,355 -0.21(-2.84%)
Jun 13, 2016 7.381 7.545 7.243 7.286 769,701 -0.22(-2.87%)
Jun 10, 2016 7.614 7.631 7.269 7.502 1,258,018 -0.15(-1.92%)
Jun 09, 2016 7.502 7.666 7.442 7.649 1,644,721 +0.17(+2.31%)
Jun 08, 2016 7.485 7.726 7.433 7.476 6,406,451 -0.92(-10.99%)
Jun 07, 2016 8.468 8.525 8.312 8.399 167,836 -0.05(-0.61%)
Jun 06, 2016 8.243 8.563 8.243 8.450 170,406 +0.22(+2.62%)
Jun 03, 2016 8.106 8.321 8.011 8.235 192,966 +0.16(+1.92%)
Jun 02, 2016 8.097 8.097 7.812 8.080 146,455 -0.06(-0.74%)
Jun 01, 2016 8.106 8.175 7.812 8.140 137,128 -0.03(-0.42%)
May 31, 2016 8.054 8.209 7.873 8.175 178,253 +0.11(+1.39%)
May 27, 2016 7.804 8.062 8.062 8.062 215,356 +0.26(+3.31%)
May 26, 2016 7.821 7.933 7.593 7.804 178,839 +0.03(+0.44%)
May 25, 2016 8.080 8.149 7.631 7.769 339,521 -0.22(-2.80%)
May 24, 2016 7.778 8.002 7.588 7.993 151,802 +0.31(+4.04%)
May 23, 2016 7.873 7.873 7.631 7.683 133,292 -0.22(-2.84%)
May 20, 2016 7.804 8.002 7.683 7.907 110,265 +0.16(+2.00%)
May 19, 2016 7.899 7.899 7.592 7.752 156,023 -0.22(-2.71%)
May 18, 2016 7.899 8.062 7.796 7.968 154,996 +0.01(+0.11%)
May 17, 2016 7.855 8.140 7.821 7.959 174,541 +0.09(+1.21%)
May 16, 2016 7.709 7.968 7.700 7.864 97,054 +0.16(+2.13%)
May 13, 2016 7.674 7.808 7.640 7.700 117,542 -0.03(-0.45%)
May 12, 2016 7.657 7.993 7.623 7.735 200,365 +0.11(+1.47%)
May 11, 2016 7.673 7.807 7.597 7.623 142,262 -0.10(-1.32%)
May 10, 2016 7.275 7.784 7.191 7.724 202,701 +0.49(+6.79%)
May 09, 2016 7.326 7.360 6.996 7.233 138,838 -0.09(-1.27%)
May 06, 2016 7.258 7.419 6.869 7.326 200,229 +0.03(+0.35%)
May 05, 2016 7.546 7.614 7.267 7.301 243,648 -0.36(-4.65%)
May 04, 2016 7.563 7.860 7.470 7.657 214,206 +0.08(+1.12%)
May 03, 2016 7.699 7.745 7.411 7.572 189,334 -0.23(-2.93%)
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.