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 (%)
Aug 31, 2016 6.272 6.558 6.236 6.451 551,953 +0.13(+2.12%)
Aug 30, 2016 6.334 6.406 6.218 6.317 539,439 +0.00(+0.00%)
Aug 29, 2016 6.343 6.486 6.299 6.317 274,150 -0.06(-0.98%)
Aug 26, 2016 6.361 6.549 6.272 6.379 441,191 +0.03(+0.42%)
Aug 25, 2016 6.540 6.710 6.209 6.352 1,107,398 -0.45(-6.57%)
Aug 24, 2016 7.031 7.067 6.763 6.799 343,902 -0.21(-2.93%)
Aug 23, 2016 7.004 7.130 6.960 7.004 189,643 +0.04(+0.51%)
Aug 22, 2016 7.067 7.067 6.915 6.969 187,072 -0.13(-1.89%)
Aug 19, 2016 7.076 7.121 6.924 7.103 296,534 -0.01(-0.13%)
Aug 18, 2016 7.112 7.174 7.031 7.112 232,305 +0.05(+0.76%)
Aug 17, 2016 7.085 7.085 6.879 7.058 371,736 +0.04(+0.51%)
Aug 16, 2016 7.201 7.237 6.924 7.022 434,535 -0.16(-2.24%)
Aug 15, 2016 6.969 7.201 6.951 7.183 337,934 +0.26(+3.74%)
Aug 12, 2016 6.951 7.040 6.835 6.924 370,473 -0.03(-0.39%)
Aug 11, 2016 6.995 7.074 6.836 6.951 395,690 +0.04(+0.51%)
Aug 10, 2016 7.083 7.083 6.775 6.916 439,260 -0.07(-1.01%)
Aug 09, 2016 7.048 7.092 6.898 6.986 292,835 -0.07(-1.00%)
Aug 08, 2016 7.224 7.374 7.039 7.057 441,290 -0.13(-1.84%)
Aug 05, 2016 6.872 7.224 6.836 7.189 387,919 +0.34(+5.02%)
Aug 04, 2016 7.101 7.215 6.783 6.845 620,505 -0.28(-3.96%)
Aug 03, 2016 6.695 7.136 6.590 7.127 1,175,708 +0.43(+6.45%)
Aug 02, 2016 6.907 6.942 6.096 6.695 1,873,730 +0.57(+9.35%)
Aug 01, 2016 6.237 6.431 6.065 6.123 511,111 -0.07(-1.14%)
Jul 29, 2016 6.079 6.369 6.079 6.193 1,353,214 +0.06(+1.01%)
Jul 28, 2016 6.035 6.220 5.955 6.132 397,427 +0.10(+1.61%)
Jul 27, 2016 6.308 6.353 5.942 6.035 542,619 -0.28(-4.46%)
Jul 26, 2016 6.413 6.493 6.290 6.317 472,211 -0.05(-0.83%)
Jul 25, 2016 6.352 6.475 6.308 6.369 326,726 +0.00(+0.00%)
Jul 22, 2016 6.458 6.572 6.325 6.369 339,917 -0.12(-1.90%)
Jul 21, 2016 6.273 6.598 6.273 6.493 360,405 +0.24(+3.80%)
Jul 20, 2016 6.255 6.316 6.070 6.255 350,325 +0.07(+1.14%)
Jul 19, 2016 6.273 6.378 6.132 6.184 314,388 -0.17(-2.64%)
Jul 18, 2016 6.299 6.387 6.158 6.352 506,457 -0.02(-0.28%)
Jul 15, 2016 6.387 6.458 6.246 6.369 372,578 -0.01(-0.14%)
Jul 14, 2016 6.431 6.493 6.285 6.378 336,030 +0.03(+0.42%)
Jul 13, 2016 6.440 6.519 6.317 6.352 451,750 -0.04(-0.69%)
Jul 12, 2016 6.290 6.422 6.237 6.396 404,879 +0.20(+3.27%)
Jul 11, 2016 6.255 6.378 6.149 6.193 363,045 -0.06(-0.99%)
Jul 08, 2016 6.149 6.347 5.920 6.255 544,845 +0.33(+5.65%)
Jul 07, 2016 6.149 6.299 5.806 5.920 694,796 -0.29(-4.68%)
Jul 06, 2016 5.903 6.264 5.744 6.211 521,156 +0.30(+5.07%)
Jul 05, 2016 6.246 6.290 5.797 5.911 715,858 -0.47(-7.32%)
Jul 01, 2016 6.308 6.378 6.378 6.378 615,683 +0.41(+6.94%)
Jun 30, 2016 6.052 6.290 5.876 5.964 1,504,426 -0.39(-6.10%)
Jun 29, 2016 6.343 6.387 6.202 6.352 373,164 +0.11(+1.84%)
Jun 28, 2016 5.903 6.281 5.903 6.237 511,682 +0.42(+7.27%)
Jun 27, 2016 6.396 6.396 5.691 5.814 986,333 -0.58(-9.09%)
Jun 24, 2016 6.546 6.625 6.343 6.396 1,105,692 -0.40(-5.84%)
Jun 23, 2016 6.783 6.846 6.651 6.792 421,909 +0.08(+1.18%)
Jun 22, 2016 6.951 7.021 6.687 6.713 536,693 -0.24(-3.42%)
Jun 21, 2016 7.065 7.065 6.748 6.951 581,260 +0.05(+0.77%)
Jun 20, 2016 7.189 7.189 6.889 6.898 370,307 -0.09(-1.26%)
Jun 17, 2016 6.951 7.215 6.924 6.986 600,273 +0.04(+0.63%)
Jun 16, 2016 6.960 7.030 6.872 6.942 546,762 -0.17(-2.35%)
Jun 15, 2016 7.224 7.374 7.004 7.109 1,175,698 -0.12(-1.71%)
Jun 14, 2016 7.312 7.532 6.951 7.233 1,545,866 -0.21(-2.84%)
Jun 13, 2016 7.541 7.708 7.400 7.444 753,380 -0.22(-2.87%)
Jun 10, 2016 7.779 7.797 7.427 7.664 1,231,342 -0.15(-1.92%)
Jun 09, 2016 7.664 7.832 7.603 7.814 1,609,846 +0.18(+2.31%)
Jun 08, 2016 7.647 7.894 7.594 7.638 6,270,606 -0.94(-10.99%)
Jun 07, 2016 8.651 8.710 8.493 8.581 164,277 -0.05(-0.61%)
Jun 06, 2016 8.422 8.748 8.422 8.634 166,793 +0.22(+2.62%)
Jun 03, 2016 8.281 8.501 8.184 8.413 188,874 +0.16(+1.92%)
Jun 02, 2016 8.272 8.272 7.982 8.255 143,349 -0.06(-0.74%)
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.