Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 6.165 6.255 5.941 5.977 238,906 -0.15(-2.48%)
Sep 27, 2019 6.147 6.272 6.124 6.129 112,712 -0.06(-1.01%)
Sep 26, 2019 5.977 6.254 5.962 6.191 333,546 +0.38(+6.45%)
Sep 25, 2019 5.763 5.897 5.655 5.816 287,514 +0.04(+0.77%)
Sep 24, 2019 6.004 6.022 5.745 5.772 208,578 -0.28(-4.58%)
Sep 23, 2019 5.941 6.172 5.941 6.048 172,728 +0.04(+0.74%)
Sep 20, 2019 6.004 6.111 5.932 6.004 275,567 -0.02(-0.30%)
Sep 19, 2019 6.165 6.363 6.013 6.022 310,916 -0.13(-2.03%)
Sep 18, 2019 6.075 6.245 6.048 6.147 207,084 +0.04(+0.58%)
Sep 17, 2019 6.343 6.361 6.040 6.111 382,581 -0.29(-4.60%)
Sep 16, 2019 6.879 6.924 6.361 6.406 426,079 -0.43(-6.27%)
Sep 13, 2019 6.611 6.862 6.576 6.835 401,263 +0.29(+4.51%)
Sep 12, 2019 6.334 6.611 6.272 6.540 244,586 +0.11(+1.67%)
Sep 11, 2019 6.147 6.451 6.075 6.433 228,040 +0.30(+4.96%)
Sep 10, 2019 5.906 6.272 5.903 6.129 262,429 +0.25(+4.26%)
Sep 09, 2019 5.807 5.968 5.754 5.879 293,138 +0.21(+3.79%)
Sep 06, 2019 5.646 5.789 5.646 5.664 146,290 +0.01(+0.16%)
Sep 05, 2019 5.593 5.816 5.575 5.655 249,082 +0.15(+2.76%)
Sep 04, 2019 5.584 5.602 5.477 5.504 163,542 +0.01(+0.16%)
Sep 03, 2019 5.468 5.588 5.387 5.495 270,213 -0.08(-1.44%)
Aug 30, 2019 5.521 5.655 5.450 5.575 563,895 +0.07(+1.30%)
Aug 29, 2019 5.361 5.530 5.361 5.504 197,280 +0.21(+3.88%)
Aug 28, 2019 5.307 5.432 5.262 5.298 208,614 -0.02(-0.34%)
Aug 27, 2019 5.307 5.343 5.235 5.316 222,535 +0.05(+1.02%)
Aug 26, 2019 5.325 5.343 5.244 5.262 173,272 -0.01(-0.17%)
Aug 23, 2019 5.459 5.539 5.213 5.271 194,979 -0.21(-3.75%)
Aug 22, 2019 5.593 5.629 5.432 5.477 336,359 -0.05(-0.97%)
Aug 21, 2019 5.584 5.682 5.495 5.530 269,484 +0.04(+0.81%)
Aug 20, 2019 5.387 5.548 5.387 5.486 224,765 +0.05(+0.99%)
Aug 19, 2019 5.334 5.486 5.316 5.432 126,328 +0.21(+3.93%)
Aug 16, 2019 5.119 5.307 5.119 5.227 169,347 +0.13(+2.63%)
Aug 15, 2019 5.244 5.272 4.950 5.093 355,076 -0.15(-2.90%)
Aug 14, 2019 5.298 5.343 5.209 5.244 175,532 -0.19(-3.45%)
Aug 13, 2019 5.352 5.611 5.334 5.432 283,839 +0.04(+0.66%)
Aug 12, 2019 5.450 5.468 5.307 5.396 251,318 +0.00(+0.00%)
Aug 09, 2019 5.664 5.664 5.352 5.396 393,092 -0.29(-5.03%)
Aug 08, 2019 5.745 5.780 5.620 5.682 274,435 -0.01(-0.16%)
Aug 07, 2019 5.789 5.843 5.646 5.691 269,141 -0.19(-3.19%)
Aug 06, 2019 5.923 6.013 5.804 5.879 238,474 +0.02(+0.30%)
Aug 05, 2019 6.031 6.040 5.763 5.861 251,498 -0.32(-5.20%)
Aug 02, 2019 6.138 6.218 5.914 6.183 270,531 +0.02(+0.29%)
Aug 01, 2019 6.522 6.602 6.120 6.165 348,797 -0.39(-5.99%)
Jul 31, 2019 6.513 6.728 6.325 6.558 318,953 +0.04(+0.69%)
Jul 30, 2019 6.513 6.665 6.379 6.513 289,271 -0.09(-1.35%)
Jul 29, 2019 6.862 6.915 6.522 6.602 222,212 -0.25(-3.65%)
Jul 26, 2019 6.745 6.897 6.647 6.853 212,664 +0.13(+1.86%)
Jul 25, 2019 6.906 6.911 6.620 6.728 231,287 -0.14(-2.08%)
Jul 24, 2019 6.772 6.870 6.772 6.870 249,275 +0.07(+1.05%)
Jul 23, 2019 6.960 7.013 6.790 6.799 147,371 -0.18(-2.56%)
Jul 22, 2019 7.022 7.040 6.915 6.978 174,895 -0.03(-0.38%)
Jul 19, 2019 6.960 7.094 6.955 7.004 273,889 +0.04(+0.64%)
Jul 18, 2019 7.174 7.187 6.951 6.960 277,674 -0.25(-3.47%)
Jul 17, 2019 7.389 7.393 7.179 7.210 161,093 -0.16(-2.18%)
Jul 16, 2019 7.380 7.478 7.340 7.371 327,469 -0.01(-0.12%)
Jul 15, 2019 7.719 7.728 7.281 7.380 275,556 -0.32(-4.18%)
Jul 12, 2019 7.666 7.782 7.639 7.701 130,396 -0.03(-0.35%)
Jul 11, 2019 7.692 7.746 7.639 7.728 172,637 +0.07(+0.93%)
Jul 10, 2019 7.737 7.782 7.554 7.657 176,961 -0.01(-0.12%)
Jul 09, 2019 7.621 7.666 7.545 7.666 321,316 +0.01(+0.12%)
Jul 08, 2019 7.675 7.835 7.630 7.657 251,767 -0.03(-0.35%)
Jul 05, 2019 7.433 7.746 7.433 7.683 218,260 +0.23(+3.12%)
Jul 03, 2019 7.532 7.532 7.398 7.451 116,405 -0.04(-0.60%)
Jul 02, 2019 7.541 7.541 7.246 7.496 371,543 -0.03(-0.36%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.