Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ardmore Shipping Corp
(NY:
ASC
)
21.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
11.21
11.69
11.14
11.65
99,713
+0.36(+3.22%)
Jan 30, 2014
11.33
11.52
10.92
11.28
188,978
-0.02(-0.21%)
Jan 29, 2014
11.29
11.40
11.13
11.31
19,688
+0.00(+0.00%)
Jan 28, 2014
11.13
11.43
11.13
11.31
47,600
+0.22(+1.98%)
Jan 27, 2014
11.25
11.28
10.79
11.09
46,873
-0.20(-1.74%)
Jan 24, 2014
11.57
11.59
11.13
11.28
102,088
-0.31(-2.70%)
Jan 23, 2014
11.66
11.68
11.44
11.60
81,615
-0.07(-0.60%)
Jan 22, 2014
11.57
11.81
11.54
11.67
23,152
+0.15(+1.29%)
Jan 21, 2014
11.78
11.78
11.44
11.52
51,480
-0.04(-0.34%)
Jan 17, 2014
11.49
11.56
11.56
11.56
74,396
+0.12(+1.03%)
Jan 16, 2014
11.46
11.53
11.38
11.44
47,468
-0.02(-0.20%)
Jan 15, 2014
11.17
11.47
11.15
11.46
55,599
+0.34(+3.10%)
Jan 14, 2014
11.17
11.21
10.92
11.12
126,173
-0.06(-0.56%)
Jan 13, 2014
11.32
11.35
11.17
11.18
43,592
-0.13(-1.18%)
Jan 10, 2014
11.33
11.46
11.17
11.32
70,375
-0.03(-0.28%)
Jan 09, 2014
11.75
11.75
11.28
11.35
73,820
-0.21(-1.83%)
Jan 08, 2014
11.68
11.82
11.52
11.56
53,678
-0.08(-0.67%)
Jan 07, 2014
11.72
11.83
11.25
11.64
148,924
-0.07(-0.60%)
Jan 06, 2014
11.98
12.01
11.60
11.71
176,545
-0.05(-0.47%)
Jan 03, 2014
11.90
12.04
11.65
11.76
78,172
-0.12(-0.99%)
Jan 02, 2014
12.08
12.08
11.83
11.88
122,921
-0.31(-2.57%)
Dec 31, 2013
11.88
12.19
12.19
12.19
59,848
+0.31(+2.64%)
Dec 30, 2013
12.13
12.13
11.48
11.88
111,433
-0.13(-1.04%)
Dec 27, 2013
12.11
12.41
11.97
12.01
67,774
-0.01(-0.06%)
Dec 26, 2013
11.52
12.15
11.48
12.01
99,677
+0.45(+3.93%)
Dec 24, 2013
11.48
11.56
11.30
11.56
41,797
+0.02(+0.14%)
Dec 23, 2013
11.17
11.54
11.04
11.54
97,665
+0.34(+3.08%)
Dec 20, 2013
11.26
11.26
10.93
11.20
93,448
+0.03(+0.28%)
Dec 19, 2013
10.78
11.35
10.78
11.17
119,200
+0.32(+2.96%)
Dec 18, 2013
10.30
11.01
10.30
10.85
169,993
+0.54(+5.25%)
Dec 17, 2013
10.23
10.36
10.16
10.30
75,247
+0.08(+0.77%)
Dec 16, 2013
10.34
10.35
10.12
10.23
41,991
-0.10(-0.99%)
Dec 13, 2013
10.30
10.36
10.11
10.33
21,809
+0.14(+1.39%)
Dec 12, 2013
10.28
10.58
10.12
10.19
53,548
-0.04(-0.38%)
Dec 11, 2013
10.01
10.42
9.952
10.23
259,148
+0.26(+2.59%)
Dec 10, 2013
9.686
9.999
9.584
9.968
193,819
+0.20(+2.09%)
Dec 09, 2013
9.788
9.999
9.521
9.764
170,375
+0.03(+0.32%)
Dec 06, 2013
9.827
9.874
9.678
9.733
29,651
-0.02(-0.24%)
Dec 05, 2013
9.890
9.937
9.615
9.756
61,889
-0.05(-0.56%)
Dec 04, 2013
9.615
9.850
9.592
9.811
53,242
+0.10(+1.05%)
Dec 03, 2013
9.482
10.05
9.482
9.709
924,417
+0.14(+1.47%)
Dec 02, 2013
9.897
10.02
9.529
9.568
76,131
-0.45(-4.54%)
Nov 29, 2013
9.897
10.07
9.897
10.02
7,161
+0.13(+1.27%)
Nov 27, 2013
9.944
10.13
9.796
9.897
263,382
-0.03(-0.32%)
Nov 26, 2013
9.921
10.23
9.835
9.929
29,082
-0.06(-0.63%)
Nov 25, 2013
10.01
10.01
9.835
9.991
30,112
+0.01(+0.08%)
Nov 22, 2013
10.01
10.03
9.741
9.984
40,260
-0.06(-0.62%)
Nov 21, 2013
10.22
10.32
9.968
10.05
68,643
-0.11(-1.08%)
Nov 20, 2013
10.24
10.29
9.890
10.16
72,685
-0.11(-1.07%)
Nov 19, 2013
10.23
10.36
10.23
10.27
40,859
+0.02(+0.23%)
Nov 18, 2013
10.38
10.38
10.23
10.24
60,830
-0.05(-0.46%)
Nov 15, 2013
10.18
10.39
10.18
10.29
27,277
+0.10(+1.00%)
Nov 14, 2013
10.30
10.37
10.09
10.19
69,053
-0.27(-2.55%)
Nov 12, 2013
10.41
10.46
10.32
10.45
52,772
+0.07(+0.68%)
Nov 11, 2013
10.57
10.57
10.01
10.38
83,954
-0.08(-0.75%)
Nov 08, 2013
10.24
10.47
9.874
10.46
178,043
+0.15(+1.44%)
Nov 07, 2013
10.38
10.48
10.27
10.31
81,236
+0.03(+0.30%)
Nov 06, 2013
10.31
10.42
10.27
10.28
67,166
-0.01(-0.11%)
Nov 05, 2013
10.38
10.39
10.25
10.29
38,158
-0.07(-0.68%)
Nov 04, 2013
10.27
10.46
10.18
10.36
48,875
+0.09(+0.91%)
Nov 01, 2013
10.28
10.50
10.17
10.27
135,181
+0.07(+0.69%)
Oct 31, 2013
10.33
10.39
10.14
10.20
255,785
-0.02(-0.15%)
Oct 30, 2013
10.38
10.43
10.14
10.21
94,915
-0.23(-2.17%)
Oct 29, 2013
10.23
10.51
10.20
10.44
30,582
+0.18(+1.75%)
Oct 28, 2013
10.26
10.31
10.15
10.26
36,679
+0.04(+0.38%)
Oct 25, 2013
10.30
10.33
10.14
10.22
35,596
-0.05(-0.45%)
Oct 24, 2013
10.29
10.33
10.19
10.27
68,348
-0.02(-0.15%)
Oct 23, 2013
10.37
10.43
10.14
10.28
41,820
-0.09(-0.83%)
Oct 22, 2013
10.30
10.41
10.26
10.37
42,241
+0.05(+0.53%)
Oct 21, 2013
10.32
10.33
10.14
10.32
26,717
-0.08(-0.75%)
Oct 18, 2013
10.14
10.42
9.959
10.39
65,197
+0.26(+2.54%)
Oct 17, 2013
10.00
10.19
9.650
10.14
79,094
+0.00(+0.00%)
Oct 16, 2013
10.14
10.23
10.05
10.14
48,781
+0.01(+0.08%)
Oct 15, 2013
10.25
10.33
10.01
10.13
36,252
+0.02(+0.15%)
Oct 14, 2013
9.778
10.15
9.778
10.11
13,803
+0.18(+1.81%)
Oct 11, 2013
10.05
10.05
9.606
9.934
56,343
-0.12(-1.24%)
Oct 10, 2013
9.396
10.21
9.216
10.06
173,286
+0.69(+7.41%)
Oct 09, 2013
9.037
9.396
8.826
9.364
58,483
+0.25(+2.74%)
Oct 08, 2013
9.325
9.325
8.873
9.115
97,789
-0.20(-2.18%)
Oct 07, 2013
9.364
9.372
9.162
9.318
83,219
-0.11(-1.16%)
Oct 04, 2013
9.474
9.478
9.357
9.427
60,998
+0.03(+0.33%)
Oct 03, 2013
9.528
9.567
9.357
9.396
107,190
-0.16(-1.71%)
Oct 02, 2013
9.661
9.739
9.450
9.559
61,774
-0.15(-1.53%)
Oct 01, 2013
9.481
9.778
9.396
9.708
88,906
+0.27(+2.89%)
Sep 27, 2013
9.427
9.497
9.357
9.435
44,055
+0.02(+0.17%)
Sep 26, 2013
9.559
9.598
9.357
9.419
91,320
-0.05(-0.58%)
Sep 25, 2013
9.700
9.700
9.474
9.474
160,208
-0.23(-2.41%)
Sep 24, 2013
9.778
9.786
9.692
9.708
54,766
-0.08(-0.80%)
Sep 23, 2013
9.786
9.847
9.708
9.786
84,728
+0.03(+0.32%)
Sep 20, 2013
9.863
9.887
9.497
9.754
158,374
-0.11(-1.11%)
Sep 19, 2013
10.01
10.07
9.474
9.863
547,386
-0.19(-1.94%)
Sep 18, 2013
10.28
10.28
9.941
10.06
177,011
-0.30(-2.93%)
Sep 17, 2013
10.49
10.50
10.32
10.36
54,543
-0.15(-1.41%)
Sep 16, 2013
10.55
10.57
10.44
10.51
47,504
-0.05(-0.52%)
Sep 13, 2013
10.45
10.59
10.42
10.57
38,234
-0.02(-0.22%)
Sep 12, 2013
10.60
10.61
10.51
10.59
26,821
-0.01(-0.07%)
Sep 11, 2013
10.50
10.60
10.50
10.60
37,549
+0.07(+0.67%)
Sep 10, 2013
10.35
10.53
10.35
10.53
134,113
+0.08(+0.75%)
Sep 09, 2013
10.50
10.54
10.29
10.45
68,459
-0.01(-0.07%)
Sep 06, 2013
10.54
10.54
10.23
10.46
179,720
-0.08(-0.74%)
Sep 05, 2013
10.38
10.54
10.35
10.53
45,971
+0.04(+0.37%)
Sep 04, 2013
10.49
10.50
10.35
10.50
57,302
-0.04(-0.37%)
Sep 03, 2013
10.72
10.76
10.31
10.53
173,062
-0.12(-1.10%)
Aug 30, 2013
10.76
10.79
10.64
10.65
14,753
-0.06(-0.58%)
Aug 29, 2013
10.89
10.92
10.69
10.71
72,382
-0.11(-1.01%)
Aug 28, 2013
10.83
10.96
10.60
10.82
120,312
+0.05(+0.43%)
Aug 27, 2013
10.68
10.82
10.64
10.78
77,035
+0.03(+0.29%)
Aug 26, 2013
10.74
10.92
10.67
10.74
142,723
+0.05(+0.51%)
Aug 23, 2013
10.93
10.96
10.57
10.69
106,301
-0.23(-2.07%)
Aug 22, 2013
10.81
10.92
10.80
10.92
302,466
+0.12(+1.08%)
Aug 21, 2013
10.80
10.81
10.78
10.80
118,281
+0.00(+0.00%)
Aug 20, 2013
10.80
10.82
10.77
10.80
120,866
+0.01(+0.07%)
Aug 19, 2013
10.78
10.81
10.71
10.79
105,288
-0.09(-0.79%)
Aug 16, 2013
10.88
10.93
10.82
10.88
517,651
-0.02(-0.14%)
Aug 15, 2013
10.84
10.89
10.72
10.89
263,241
+0.09(+0.87%)
Aug 14, 2013
10.85
10.85
10.74
10.80
193,139
-0.05(-0.50%)
Aug 13, 2013
10.62
10.85
10.61
10.85
217,253
+0.09(+0.87%)
Aug 12, 2013
10.76
10.76
10.71
10.76
171,908
+0.00(+0.00%)
Aug 09, 2013
10.72
10.83
10.72
10.76
147,566
+0.04(+0.36%)
Aug 08, 2013
10.72
10.74
10.71
10.72
152,687
+0.00(+0.00%)
Aug 07, 2013
10.76
10.80
10.71
10.72
201,239
-0.07(-0.65%)
Aug 06, 2013
10.72
10.84
10.68
10.79
312,084
+0.07(+0.65%)
Aug 05, 2013
10.72
10.72
10.51
10.72
234,532
+0.00(+0.00%)
Aug 02, 2013
10.53
10.72
10.43
10.72
486,627
+0.20(+1.85%)
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
.