Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardmore Shipping Corp (NY: ASC )

22.07 -0.40 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015 8.628 8.784 8.587 8.636 186,615 +0.03(+0.38%)
Feb 26, 2015 8.522 8.645 8.461 8.604 172,310 +0.11(+1.35%)
Feb 25, 2015 8.416 8.506 8.342 8.489 53,085 +0.08(+0.97%)
Feb 24, 2015 8.350 8.424 8.301 8.408 104,387 +0.08(+0.98%)
Feb 23, 2015 8.604 8.636 8.228 8.326 193,494 -0.29(-3.32%)
Feb 20, 2015 8.873 8.873 8.481 8.612 120,297 -0.13(-1.50%)
Feb 19, 2015 8.710 8.865 8.628 8.743 137,862 +0.02(+0.28%)
Feb 18, 2015 8.922 8.947 8.596 8.718 105,206 -0.18(-2.02%)
Feb 17, 2015 9.168 9.176 8.890 8.898 198,167 -0.26(-2.85%)
Feb 13, 2015 9.323 9.159 9.159 9.159 88,486 -0.17(-1.84%)
Feb 12, 2015 9.331 9.364 9.282 9.331 88,183 +0.02(+0.26%)
Feb 11, 2015 9.478 9.739 9.192 9.306 124,811 -0.15(-1.56%)
Feb 10, 2015 9.560 9.560 9.053 9.454 215,370 -0.07(-0.77%)
Feb 09, 2015 10.01 10.03 9.454 9.527 127,868 -0.47(-4.66%)
Feb 06, 2015 9.919 10.15 9.846 9.993 125,144 +0.14(+1.41%)
Feb 05, 2015 9.715 10.00 9.576 9.854 201,737 +0.21(+2.20%)
Feb 04, 2015 9.045 9.829 8.988 9.641 300,032 +0.67(+7.47%)
Feb 03, 2015 9.274 9.649 8.939 8.971 662,859 -0.25(-2.66%)
Feb 02, 2015 9.339 9.527 9.192 9.217 181,892 -0.03(-0.35%)
Jan 30, 2015 9.413 9.584 9.208 9.249 155,835 -0.18(-1.91%)
Jan 29, 2015 9.355 9.527 9.176 9.429 83,695 +0.14(+1.50%)
Jan 28, 2015 9.609 9.609 9.282 9.290 105,081 -0.21(-2.24%)
Jan 27, 2015 9.276 9.632 9.235 9.503 140,225 +0.15(+1.65%)
Jan 26, 2015 9.357 9.373 9.195 9.349 86,665 +0.02(+0.17%)
Jan 23, 2015 9.324 9.357 9.240 9.332 280,792 +0.00(+0.00%)
Jan 22, 2015 8.903 9.397 8.830 9.332 379,340 +0.53(+5.98%)
Jan 21, 2015 8.830 9.300 8.636 8.806 395,735 -0.02(-0.28%)
Jan 20, 2015 9.276 9.276 8.786 8.830 104,586 -0.40(-4.30%)
Jan 16, 2015 9.203 9.373 9.073 9.227 146,356 +0.05(+0.53%)
Jan 15, 2015 9.357 9.543 9.000 9.179 250,936 -0.18(-1.90%)
Jan 14, 2015 9.316 9.438 9.049 9.357 179,786 +0.01(+0.09%)
Jan 13, 2015 9.324 9.559 9.170 9.349 136,344 +0.10(+1.05%)
Jan 12, 2015 9.413 9.430 9.123 9.251 133,513 -0.15(-1.55%)
Jan 09, 2015 9.462 9.536 9.162 9.397 186,003 -0.09(-0.94%)
Jan 08, 2015 9.276 9.503 9.187 9.486 143,651 +0.23(+2.54%)
Jan 07, 2015 9.413 9.438 9.138 9.251 72,616 -0.06(-0.70%)
Jan 06, 2015 9.535 9.551 9.162 9.316 107,736 -0.17(-1.79%)
Jan 05, 2015 9.648 9.677 9.478 9.486 95,475 -0.23(-2.42%)
Jan 02, 2015 9.810 9.810 9.438 9.721 88,882 +0.02(+0.25%)
Dec 31, 2014 9.494 9.697 9.697 9.697 138,500 +0.32(+3.37%)
Dec 30, 2014 9.405 9.422 9.260 9.381 69,766 -0.02(-0.17%)
Dec 29, 2014 9.478 9.551 9.316 9.397 124,202 -0.06(-0.68%)
Dec 26, 2014 9.284 9.511 9.146 9.462 147,552 +0.25(+2.73%)
Dec 24, 2014 9.203 9.211 9.211 9.211 61,473 +0.06(+0.62%)
Dec 23, 2014 9.138 9.243 9.106 9.154 154,812 +0.02(+0.27%)
Dec 22, 2014 9.179 9.195 8.935 9.130 69,087 +0.00(+0.00%)
Dec 19, 2014 8.838 9.130 8.668 9.130 318,876 +0.28(+3.11%)
Dec 18, 2014 8.919 9.065 8.790 8.854 225,259 -0.03(-0.36%)
Dec 17, 2014 8.692 8.976 8.684 8.887 245,791 +0.19(+2.14%)
Dec 16, 2014 8.773 8.879 8.676 8.701 348,260 -0.04(-0.46%)
Dec 15, 2014 8.433 8.790 8.417 8.741 300,229 +0.53(+6.52%)
Dec 12, 2014 7.980 8.312 7.955 8.206 257,490 +0.09(+1.10%)
Dec 11, 2014 7.963 8.198 7.858 8.117 371,276 +0.14(+1.73%)
Dec 10, 2014 8.150 8.150 7.882 7.980 255,309 -0.16(-1.99%)
Dec 09, 2014 7.664 8.263 7.647 8.142 345,851 +0.36(+4.69%)
Dec 08, 2014 7.939 7.988 7.638 7.777 196,143 -0.21(-2.64%)
Dec 05, 2014 7.704 8.077 7.704 7.988 172,587 +0.28(+3.57%)
Dec 04, 2014 7.818 7.834 7.534 7.712 148,680 -0.09(-1.14%)
Dec 03, 2014 7.809 8.093 7.761 7.801 89,943 -0.01(-0.10%)
Dec 02, 2014 7.996 8.085 7.623 7.809 99,353 -0.15(-1.93%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.