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 )

22.36 -0.20 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2017 7.372 7.508 7.327 7.463 139,689 +0.05(+0.61%)
Sep 28, 2017 7.372 7.463 7.237 7.418 75,824 +0.00(+0.00%)
Sep 27, 2017 7.282 7.463 7.101 7.418 121,511 +0.18(+2.50%)
Sep 26, 2017 7.282 7.327 7.191 7.237 195,463 -0.05(-0.62%)
Sep 25, 2017 7.237 7.508 7.191 7.282 197,427 +0.05(+0.63%)
Sep 22, 2017 6.965 7.327 6.965 7.237 311,906 +0.27(+3.90%)
Sep 21, 2017 7.237 7.327 6.920 6.965 213,167 -0.27(-3.75%)
Sep 20, 2017 7.146 7.327 7.146 7.237 160,862 +0.05(+0.63%)
Sep 19, 2017 6.830 7.214 6.830 7.191 149,968 +0.36(+5.30%)
Sep 18, 2017 6.694 6.830 6.558 6.830 182,774 +0.18(+2.72%)
Sep 15, 2017 6.694 6.784 6.490 6.649 1,364,943 +0.00(+0.00%)
Sep 14, 2017 6.694 6.830 6.558 6.649 238,572 -0.05(-0.68%)
Sep 13, 2017 6.739 6.830 6.649 6.694 143,596 -0.05(-0.67%)
Sep 12, 2017 6.784 6.875 6.716 6.739 168,877 -0.09(-1.32%)
Sep 11, 2017 6.920 6.965 6.739 6.830 131,275 +0.00(+0.00%)
Sep 08, 2017 6.965 7.056 6.784 6.830 104,305 -0.14(-1.95%)
Sep 07, 2017 6.920 7.101 6.830 6.965 150,462 +0.05(+0.65%)
Sep 06, 2017 7.056 7.237 6.920 6.920 129,136 -0.09(-1.29%)
Sep 05, 2017 7.327 7.418 6.943 7.010 231,451 -0.32(-4.32%)
Sep 01, 2017 7.372 7.372 7.282 7.327 266,793 +0.00(+0.00%)
Aug 31, 2017 7.282 7.372 7.237 7.327 319,530 +0.09(+1.25%)
Aug 30, 2017 7.282 7.327 7.191 7.237 91,387 -0.05(-0.62%)
Aug 29, 2017 7.237 7.282 7.101 7.282 179,235 +0.00(+0.00%)
Aug 28, 2017 7.191 7.282 7.056 7.282 171,523 +0.09(+1.26%)
Aug 25, 2017 6.965 7.191 6.920 7.191 181,987 +0.27(+3.92%)
Aug 24, 2017 6.649 6.965 6.649 6.920 226,859 +0.27(+4.08%)
Aug 23, 2017 6.558 6.801 6.558 6.649 65,335 +0.05(+0.68%)
Aug 22, 2017 6.513 6.649 6.468 6.603 79,020 +0.09(+1.39%)
Aug 21, 2017 6.558 6.599 6.377 6.513 147,286 -0.09(-1.37%)
Aug 18, 2017 6.423 6.649 6.377 6.603 81,484 +0.09(+1.39%)
Aug 17, 2017 6.649 6.739 6.468 6.513 162,832 -0.23(-3.36%)
Aug 16, 2017 6.603 6.784 6.468 6.739 135,703 +0.14(+2.05%)
Aug 15, 2017 6.739 6.965 6.558 6.603 177,178 -0.14(-2.01%)
Aug 14, 2017 6.558 6.784 6.558 6.739 127,594 +0.18(+2.76%)
Aug 11, 2017 6.287 6.694 6.218 6.558 186,260 +0.05(+0.69%)
Aug 10, 2017 6.558 6.649 6.468 6.513 134,283 -0.05(-0.69%)
Aug 09, 2017 6.649 6.694 6.513 6.558 108,211 -0.14(-2.03%)
Aug 08, 2017 6.830 6.920 6.649 6.694 108,741 -0.14(-1.99%)
Aug 07, 2017 6.965 7.056 6.730 6.830 167,493 -0.14(-1.95%)
Aug 04, 2017 7.146 7.191 6.784 6.965 171,296 -0.14(-1.91%)
Aug 03, 2017 7.191 7.282 6.988 7.101 168,237 -0.09(-1.26%)
Aug 02, 2017 6.965 7.372 6.965 7.191 202,864 +0.00(+0.00%)
Aug 01, 2017 7.101 7.282 7.101 7.191 167,859 +0.00(+0.00%)
Jul 31, 2017 7.146 7.282 7.056 7.191 160,599 +0.00(+0.00%)
Jul 28, 2017 7.146 7.327 7.010 7.191 123,716 +0.00(+0.00%)
Jul 27, 2017 7.191 7.282 6.965 7.191 190,477 +0.00(+0.00%)
Jul 26, 2017 7.237 7.327 7.101 7.191 196,462 +0.00(+0.00%)
Jul 25, 2017 7.191 7.259 7.068 7.191 123,032 +0.09(+1.27%)
Jul 24, 2017 7.056 7.191 6.920 7.101 70,242 +0.05(+0.64%)
Jul 21, 2017 7.237 7.237 7.010 7.056 203,568 -0.09(-1.27%)
Jul 20, 2017 7.327 7.327 7.101 7.146 112,945 -0.09(-1.25%)
Jul 19, 2017 7.101 7.327 7.101 7.237 137,487 +0.14(+1.91%)
Jul 18, 2017 7.191 7.282 7.101 7.101 101,806 -0.14(-1.87%)
Jul 17, 2017 7.237 7.463 7.191 7.237 131,723 +0.00(+0.00%)
Jul 14, 2017 7.191 7.327 7.191 7.237 128,223 +0.00(+0.00%)
Jul 13, 2017 7.191 7.327 7.146 7.237 117,242 +0.05(+0.63%)
Jul 12, 2017 7.146 7.327 7.146 7.191 169,120 +0.09(+1.27%)
Jul 11, 2017 6.965 7.237 6.852 7.101 157,257 +0.18(+2.61%)
Jul 10, 2017 7.056 7.282 6.920 6.920 115,843 -0.18(-2.55%)
Jul 07, 2017 7.146 7.191 7.010 7.101 121,393 +0.00(+0.00%)
Jul 06, 2017 7.282 7.418 7.056 7.101 147,273 -0.23(-3.09%)
Jul 05, 2017 7.598 7.598 7.282 7.327 69,372 -0.32(-4.14%)
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.