Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jan 31, 2018 6.433 6.500 6.254 6.343 388,781 -0.04(-0.70%)
Jan 30, 2018 6.388 6.477 6.165 6.388 267,971 -0.04(-0.69%)
Jan 29, 2018 6.611 6.611 6.388 6.433 283,441 -0.22(-3.36%)
Jan 26, 2018 6.701 6.790 6.477 6.656 211,147 +0.09(+1.36%)
Jan 25, 2018 6.567 6.701 6.544 6.567 178,637 +0.00(+0.00%)
Jan 24, 2018 6.567 6.745 6.522 6.567 181,947 +0.00(+0.00%)
Jan 23, 2018 6.611 6.701 6.477 6.567 178,839 +0.00(+0.00%)
Jan 22, 2018 6.611 6.790 6.522 6.567 249,715 +0.00(+0.00%)
Jan 19, 2018 6.656 6.835 6.567 6.567 325,014 -0.22(-3.29%)
Jan 18, 2018 6.835 6.946 6.701 6.790 232,160 -0.09(-1.30%)
Jan 17, 2018 7.013 7.013 6.745 6.879 366,132 -0.09(-1.28%)
Jan 16, 2018 7.237 7.281 6.924 6.969 350,842 -0.31(-4.29%)
Jan 12, 2018 7.281 7.281 7.281 0 +0.09(+1.24%)
Jan 11, 2018 7.058 7.237 6.969 7.192 198,272 +0.18(+2.55%)
Jan 10, 2018 6.969 7.058 6.924 7.013 134,998 +0.00(+0.00%)
Jan 09, 2018 7.013 7.147 6.924 7.013 257,964 +0.00(+0.00%)
Jan 08, 2018 7.103 7.103 6.924 7.013 166,642 -0.13(-1.87%)
Jan 05, 2018 7.237 7.259 7.058 7.147 160,063 -0.13(-1.84%)
Jan 04, 2018 7.415 7.415 7.237 7.281 171,018 -0.09(-1.21%)
Jan 03, 2018 7.281 7.438 7.237 7.371 243,519 +0.13(+1.85%)
Jan 02, 2018 7.058 7.371 7.058 7.237 340,154 +0.09(+1.25%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.