Financial News

Ardmore Shipping Corp (NY: ASC )

17.96 +0.36 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.751 9.832 9.622 9.767 97,097 +0.05(+0.50%)
Jun 29, 2015 9.856 10.02 9.670 9.719 109,291 -0.22(-2.19%)
Jun 26, 2015 10.18 10.23 9.896 9.936 237,680 -0.18(-1.75%)
Jun 25, 2015 10.25 10.25 10.10 10.11 66,471 -0.05(-0.48%)
Jun 24, 2015 10.39 10.40 10.09 10.16 154,030 -0.21(-2.02%)
Jun 23, 2015 9.952 10.44 9.896 10.37 188,659 +0.46(+4.64%)
Jun 22, 2015 9.880 9.985 9.759 9.912 62,190 +0.10(+1.07%)
Jun 19, 2015 9.815 9.961 9.759 9.807 156,697 +0.01(+0.08%)
Jun 18, 2015 9.694 9.977 9.585 9.799 206,441 +0.23(+2.36%)
Jun 17, 2015 9.702 9.888 9.557 9.573 196,964 -0.08(-0.84%)
Jun 16, 2015 9.557 9.735 9.372 9.654 288,349 +0.07(+0.76%)
Jun 15, 2015 9.638 9.783 9.509 9.581 337,051 -0.02(-0.17%)
Jun 12, 2015 9.307 9.727 9.275 9.598 469,848 +0.31(+3.39%)
Jun 11, 2015 9.420 9.444 9.202 9.283 361,673 -0.11(-1.20%)
Jun 10, 2015 9.388 9.654 9.315 9.396 735,924 +0.10(+1.04%)
Jun 09, 2015 9.170 9.315 9.073 9.299 219,299 +0.14(+1.50%)
Jun 08, 2015 9.235 9.404 9.154 9.162 144,692 +0.00(+0.00%)
Jun 05, 2015 9.154 9.348 9.130 9.162 157,772 -0.03(-0.35%)
Jun 04, 2015 9.436 9.469 8.993 9.194 237,303 -0.29(-3.06%)
Jun 03, 2015 9.477 9.678 9.452 9.485 210,316 +0.03(+0.34%)
Jun 02, 2015 9.307 9.791 9.307 9.452 148,719 +0.14(+1.47%)
Jun 01, 2015 9.436 9.444 9.227 9.315 134,233 -0.06(-0.60%)
May 29, 2015 9.654 9.702 9.210 9.372 295,528 -0.30(-3.09%)
May 28, 2015 9.557 9.711 9.420 9.670 118,779 +0.06(+0.59%)
May 27, 2015 9.775 9.848 9.525 9.614 168,780 -0.08(-0.83%)
May 26, 2015 10.03 10.12 9.678 9.694 203,824 -0.35(-3.53%)
May 22, 2015 10.09 10.05 10.05 10.05 176,436 -0.02(-0.24%)
May 21, 2015 10.24 10.73 9.912 10.07 552,076 -0.11(-1.11%)
May 20, 2015 9.993 10.20 9.896 10.19 270,679 +0.23(+2.35%)
May 19, 2015 9.944 10.15 9.872 9.952 246,702 -0.01(-0.08%)
May 18, 2015 9.944 10.22 9.751 9.961 205,690 -0.15(-1.44%)
May 15, 2015 9.864 10.20 9.719 10.11 159,588 +0.20(+2.04%)
May 14, 2015 9.888 10.08 9.791 9.904 127,118 +0.07(+0.74%)
May 13, 2015 9.694 9.856 9.646 9.832 134,995 +0.20(+2.09%)
May 12, 2015 9.638 9.904 9.557 9.630 319,893 +0.01(+0.08%)
May 11, 2015 10.01 10.15 9.590 9.622 207,577 -0.39(-3.87%)
May 08, 2015 10.07 10.18 9.791 10.01 145,058 +0.01(+0.08%)
May 07, 2015 9.952 10.11 9.694 10.00 252,588 +0.06(+0.65%)
May 06, 2015 9.920 10.12 9.662 9.936 417,023 +0.10(+0.98%)
May 05, 2015 9.678 10.13 9.412 9.840 488,597 +0.27(+2.87%)
May 04, 2015 9.630 9.823 9.533 9.565 99,395 -0.03(-0.34%)
May 01, 2015 9.711 10.18 9.565 9.598 337,115 -0.10(-1.08%)
Apr 30, 2015 9.912 9.969 9.396 9.702 388,886 -0.25(-2.51%)
Apr 29, 2015 10.03 10.32 9.830 9.952 361,740 -0.05(-0.48%)
Apr 28, 2015 9.622 10.08 9.491 10.00 390,591 +0.43(+4.47%)
Apr 27, 2015 9.493 9.949 9.493 9.573 541,692 +0.21(+2.22%)
Apr 24, 2015 9.421 9.485 9.182 9.365 256,485 +0.02(+0.17%)
Apr 23, 2015 8.798 9.373 8.798 9.349 305,953 +0.58(+6.56%)
Apr 22, 2015 8.462 8.814 8.452 8.774 214,864 +0.26(+3.10%)
Apr 21, 2015 8.534 8.542 8.398 8.510 55,071 -0.02(-0.28%)
Apr 20, 2015 8.582 8.678 8.478 8.534 137,467 +0.03(+0.38%)
Apr 17, 2015 8.558 8.598 8.390 8.502 125,099 -0.08(-0.93%)
Apr 16, 2015 8.542 8.670 8.454 8.582 244,524 +0.11(+1.32%)
Apr 15, 2015 8.526 8.582 8.398 8.470 157,224 +0.00(+0.00%)
Apr 14, 2015 8.502 8.526 8.422 8.470 80,577 +0.01(+0.09%)
Apr 13, 2015 8.526 8.590 8.414 8.462 192,506 -0.04(-0.47%)
Apr 10, 2015 8.406 8.518 8.358 8.502 128,214 +0.13(+1.53%)
Apr 09, 2015 8.262 8.414 8.254 8.374 143,327 +0.15(+1.85%)
Apr 08, 2015 8.422 8.510 8.190 8.222 142,978 -0.16(-1.91%)
Apr 07, 2015 8.166 8.534 8.166 8.382 194,772 +0.23(+2.85%)
Apr 06, 2015 8.134 8.190 8.086 8.150 165,040 +0.03(+0.39%)
Apr 02, 2015 8.102 8.118 8.118 8.118 381,102 +0.03(+0.40%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback