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 (%)
Dec 29, 2017 7.139 7.139 7.139 0 -0.09(-1.23%)
Dec 28, 2017 7.094 7.228 6.961 7.228 294,371 +0.18(+2.53%)
Dec 27, 2017 6.961 7.094 6.871 7.050 203,326 +0.09(+1.28%)
Dec 26, 2017 7.139 7.139 6.894 6.961 368,521 -0.18(-2.50%)
Dec 22, 2017 7.139 7.184 7.094 7.139 129,260 +0.04(+0.63%)
Dec 21, 2017 7.094 7.184 7.005 7.094 215,589 +0.04(+0.63%)
Dec 20, 2017 7.094 7.184 6.961 7.050 124,063 -0.04(-0.63%)
Dec 19, 2017 7.094 7.228 6.961 7.094 480,705 -0.04(-0.63%)
Dec 18, 2017 7.228 7.451 7.050 7.139 495,132 -0.04(-0.62%)
Dec 15, 2017 7.050 7.228 7.005 7.184 317,496 +0.13(+1.90%)
Dec 14, 2017 7.050 7.139 6.871 7.050 334,732 +0.00(+0.00%)
Dec 13, 2017 6.961 7.139 6.938 7.050 353,123 +0.09(+1.28%)
Dec 12, 2017 6.916 7.050 6.916 6.961 210,647 +0.04(+0.65%)
Dec 11, 2017 6.961 7.005 6.871 6.916 154,790 +0.00(+0.00%)
Dec 08, 2017 7.005 7.050 6.804 6.916 569,348 +0.00(+0.00%)
Dec 07, 2017 6.782 7.005 6.738 631,637 +0.00(+0.00%)
Dec 06, 2017 6.782 6.961 6.738 6.871 536,403 +0.09(+1.32%)
Dec 05, 2017 7.050 7.139 6.782 6.782 630,336 -0.27(-3.80%)
Dec 04, 2017 7.139 7.139 7.050 7.050 575,621 -0.04(-0.63%)
Dec 01, 2017 7.094 7.228 7.050 7.094 477,754 +0.00(+0.00%)
Nov 30, 2017 7.273 7.273 7.094 7.094 559,640 -0.13(-1.85%)
Nov 29, 2017 7.184 7.318 7.094 7.228 620,737 +0.04(+0.62%)
Nov 28, 2017 7.228 7.496 7.139 7.184 3,475,669 -0.67(-8.52%)
Nov 27, 2017 7.987 7.987 7.675 7.853 137,663 -0.09(-1.12%)
Nov 24, 2017 7.630 8.031 7.585 7.942 180,057 +0.36(+4.71%)
Nov 22, 2017 7.585 7.808 7.518 7.585 185,471 +0.00(+0.00%)
Nov 21, 2017 7.675 7.675 7.407 7.585 122,532 -0.09(-1.16%)
Nov 20, 2017 7.675 7.786 7.541 7.675 142,645 -0.04(-0.58%)
Nov 17, 2017 7.318 7.719 7.318 7.719 158,853 +0.31(+4.22%)
Nov 16, 2017 7.362 7.451 7.318 7.407 83,734 +0.04(+0.61%)
Nov 15, 2017 7.228 7.451 7.184 7.362 284,489 +0.04(+0.61%)
Nov 14, 2017 7.318 7.407 7.139 7.318 82,660 -0.09(-1.20%)
Nov 13, 2017 7.675 7.853 7.407 7.407 137,205 -0.27(-3.49%)
Nov 10, 2017 7.675 7.808 7.585 7.675 66,067 +0.00(+0.00%)
Nov 09, 2017 7.630 7.853 7.541 7.675 61,682 -0.04(-0.58%)
Nov 08, 2017 7.630 7.831 7.496 7.719 129,397 +0.13(+1.76%)
Nov 07, 2017 7.585 7.652 7.407 7.585 178,439 +0.09(+1.19%)
Nov 06, 2017 7.407 7.585 7.385 7.496 164,891 +0.09(+1.20%)
Nov 03, 2017 7.808 7.853 7.318 7.407 202,291 -0.40(-5.14%)
Nov 02, 2017 7.585 7.875 7.585 7.808 151,716 +0.22(+2.94%)
Nov 01, 2017 7.585 7.652 7.407 7.585 121,350 +0.18(+2.41%)
Oct 31, 2017 7.585 7.585 7.273 7.407 215,106 -0.09(-1.19%)
Oct 30, 2017 7.675 7.834 7.429 7.496 126,278 -0.22(-2.89%)
Oct 27, 2017 7.362 7.719 7.362 7.719 76,451 +0.31(+4.22%)
Oct 26, 2017 7.496 7.585 7.362 7.407 100,196 +0.00(+0.00%)
Oct 25, 2017 7.585 7.675 7.318 7.407 180,829 -0.18(-2.35%)
Oct 24, 2017 7.719 7.719 7.496 7.585 116,033 -0.04(-0.58%)
Oct 23, 2017 7.675 7.719 7.550 7.630 90,489 +0.00(+0.00%)
Oct 20, 2017 7.541 7.764 7.501 7.630 130,204 +0.13(+1.79%)
Oct 19, 2017 7.496 7.585 7.407 7.496 125,427 -0.04(-0.59%)
Oct 18, 2017 7.764 7.831 7.496 7.541 156,202 -0.22(-2.87%)
Oct 17, 2017 7.942 8.009 7.585 7.764 231,518 -0.22(-2.79%)
Oct 16, 2017 7.987 8.031 7.942 7.987 108,812 +0.04(+0.56%)
Oct 13, 2017 7.987 8.076 7.942 7.942 181,114 -0.04(-0.56%)
Oct 12, 2017 7.987 8.031 7.898 7.987 83,071 +0.00(+0.00%)
Oct 11, 2017 7.942 8.031 7.853 7.987 168,338 +0.00(+0.00%)
Oct 10, 2017 7.942 8.031 7.875 7.987 190,511 +0.13(+1.70%)
Oct 09, 2017 7.898 7.942 7.768 7.853 210,280 -0.09(-1.12%)
Oct 06, 2017 7.987 8.031 7.853 7.942 201,848 -0.04(-0.56%)
Oct 05, 2017 7.853 8.031 7.831 7.987 275,241 +0.18(+2.29%)
Oct 04, 2017 7.853 8.031 7.697 7.808 260,927 -0.09(-1.13%)
Oct 03, 2017 7.630 7.942 7.541 7.898 363,937 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.