Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2017 6.477 6.656 6.433 6.567 305,734 +0.04(+0.68%)
Jan 30, 2017 6.567 6.611 6.354 6.522 298,658 +0.00(+0.00%)
Jan 27, 2017 6.611 6.656 6.522 6.522 337,885 +0.00(+0.00%)
Jan 26, 2017 6.567 6.634 6.522 6.522 147,567 -0.04(-0.68%)
Jan 25, 2017 6.477 6.656 6.477 6.567 219,555 +0.04(+0.68%)
Jan 24, 2017 6.567 6.611 6.433 6.522 309,696 -0.04(-0.68%)
Jan 23, 2017 6.701 6.745 6.500 6.567 202,766 -0.13(-2.00%)
Jan 20, 2017 6.611 6.835 6.433 6.701 234,977 +0.13(+2.04%)
Jan 19, 2017 6.567 6.656 6.522 6.567 218,238 -0.04(-0.68%)
Jan 18, 2017 6.611 6.656 6.433 6.611 224,961 +0.04(+0.68%)
Jan 17, 2017 6.835 6.924 6.522 6.567 373,300 -0.31(-4.55%)
Jan 13, 2017 6.879 6.879 6.879 0 +0.00(+0.00%)
Jan 12, 2017 7.013 7.103 6.790 6.879 188,766 -0.18(-2.53%)
Jan 11, 2017 6.969 7.147 6.790 7.058 368,739 +0.09(+1.28%)
Jan 10, 2017 6.924 6.969 6.835 6.969 185,417 +0.04(+0.65%)
Jan 09, 2017 6.924 6.969 6.745 6.924 215,464 +0.00(+0.00%)
Jan 06, 2017 6.879 7.013 6.768 6.924 280,103 +0.09(+1.31%)
Jan 05, 2017 6.879 6.924 6.701 6.835 238,600 -0.04(-0.65%)
Jan 04, 2017 6.701 6.879 6.701 6.879 340,946 +0.18(+2.67%)
Jan 03, 2017 6.701 6.745 6.522 6.701 233,928 +0.09(+1.35%)
Dec 30, 2016 6.611 6.611 6.611 0 +0.09(+1.37%)
Dec 29, 2016 6.611 6.745 6.388 6.522 290,522 -0.09(-1.35%)
Dec 28, 2016 6.567 6.768 6.477 6.611 383,657 +0.00(+0.00%)
Dec 27, 2016 6.477 6.611 6.433 6.611 405,825 +0.18(+2.78%)
Dec 23, 2016 6.433 6.433 6.433 0 -0.04(-0.69%)
Dec 22, 2016 6.522 6.656 6.433 6.477 378,159 -0.09(-1.36%)
Dec 21, 2016 6.232 6.567 6.209 6.567 310,660 +0.36(+5.76%)
Dec 20, 2016 6.254 6.433 6.120 6.209 309,294 +0.04(+0.72%)
Dec 19, 2016 5.986 6.343 5.941 6.165 380,991 +0.18(+2.99%)
Dec 16, 2016 6.165 6.254 5.986 5.986 426,587 -0.13(-2.19%)
Dec 15, 2016 6.031 6.209 5.941 6.120 178,844 +0.00(+0.00%)
Dec 14, 2016 6.120 6.209 5.941 6.120 273,942 +0.00(+0.00%)
Dec 13, 2016 6.209 6.388 5.986 6.120 254,157 +0.00(+0.00%)
Dec 12, 2016 6.567 6.656 6.075 6.120 431,239 -0.36(-5.52%)
Dec 09, 2016 6.388 6.611 6.254 6.477 331,931 +0.04(+0.69%)
Dec 08, 2016 6.254 6.477 6.031 6.433 217,798 +0.22(+3.60%)
Dec 07, 2016 6.209 6.343 6.165 6.209 169,916 +0.00(+0.00%)
Dec 06, 2016 6.254 6.388 6.075 6.209 216,133 +0.00(+0.00%)
Dec 05, 2016 6.120 6.455 6.120 6.209 330,939 +0.13(+2.21%)
Dec 02, 2016 5.986 6.120 5.897 6.075 182,316 +0.13(+2.26%)
Dec 01, 2016 6.120 6.343 5.897 5.941 316,134 -0.13(-2.21%)
Nov 30, 2016 6.165 6.254 5.986 6.075 247,004 +0.09(+1.49%)
Nov 29, 2016 6.031 6.165 5.678 5.986 319,269 -0.18(-2.90%)
Nov 28, 2016 6.031 6.254 5.897 6.165 337,692 +0.13(+2.22%)
Nov 25, 2016 6.031 6.165 5.941 6.031 106,372 +0.00(+0.00%)
Nov 23, 2016 6.031 6.031 6.031 0 -0.18(-2.88%)
Nov 22, 2016 6.299 6.343 6.120 6.209 296,496 -0.04(-0.71%)
Nov 21, 2016 6.165 6.299 5.986 6.254 406,191 +0.31(+5.26%)
Nov 18, 2016 6.120 6.120 5.852 5.941 356,819 -0.13(-2.21%)
Nov 17, 2016 6.075 6.254 5.897 6.075 427,190 +0.00(+0.00%)
Nov 16, 2016 5.539 6.518 5.539 6.075 967,501 +0.54(+9.68%)
Nov 15, 2016 5.673 5.745 5.316 5.539 720,868 -0.18(-3.13%)
Nov 14, 2016 5.852 6.031 5.673 5.718 498,724 -0.18(-3.03%)
Nov 11, 2016 5.495 5.897 5.495 5.897 606,288 +0.36(+6.45%)
Nov 10, 2016 5.093 5.673 4.959 5.539 620,604 +0.54(+10.71%)
Nov 09, 2016 4.959 5.190 4.825 5.003 483,958 -0.04(-0.89%)
Nov 08, 2016 4.914 5.137 4.825 5.048 219,453 +0.13(+2.73%)
Nov 07, 2016 4.959 5.048 4.869 4.914 606,679 +0.00(+0.00%)
Nov 04, 2016 5.003 5.012 4.780 4.914 553,028 -0.13(-2.65%)
Nov 03, 2016 5.048 5.137 4.914 5.048 518,748 +0.00(+0.00%)
Nov 02, 2016 5.003 5.093 4.467 5.048 1,397,266 -0.04(-0.88%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.