Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shire Plc Ads (NQ: SHPG )

N/A UNCHANGED
Last Price Updated: 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, 2003 15.75 16.78 15.72 16.20 842,288 +0.43(+2.73%)
Jan 30, 2003 16.02 16.24 15.74 15.77 717,155 -0.25(-1.55%)
Jan 29, 2003 15.78 16.06 15.63 16.02 471,990 +0.23(+1.45%)
Jan 28, 2003 15.53 15.93 15.45 15.79 1,336,749 +0.00(+0.00%)
Jan 27, 2003 15.78 16.08 15.48 15.79 1,579,120 -0.73(-4.40%)
Jan 24, 2003 16.50 16.59 16.38 16.51 877,091 -0.25(-1.48%)
Jan 23, 2003 16.81 16.82 16.56 16.76 684,470 -0.09(-0.51%)
Jan 22, 2003 16.60 17.16 16.53 16.85 1,437,711 -0.14(-0.84%)
Jan 21, 2003 16.68 17.45 16.55 16.99 1,292,748 +0.01(+0.06%)
Jan 17, 2003 16.81 17.00 16.70 16.98 546,510 +0.07(+0.40%)
Jan 16, 2003 16.83 17.04 16.80 16.92 492,162 +0.08(+0.45%)
Jan 15, 2003 17.14 17.16 16.79 16.84 395,381 -0.07(-0.40%)
Jan 14, 2003 16.94 17.13 16.84 16.91 1,282,506 +0.29(+1.73%)
Jan 13, 2003 16.79 16.79 16.46 16.62 528,220 +0.00(+0.00%)
Jan 10, 2003 16.50 16.95 16.50 16.62 926,945 +0.17(+1.05%)
Jan 09, 2003 16.26 16.70 15.98 16.45 4,935,000 -1.10(-6.27%)
Jan 08, 2003 18.52 18.69 16.84 17.55 1,476,695 -0.98(-5.27%)
Jan 07, 2003 18.80 18.80 18.37 18.52 398,412 -0.75(-3.87%)
Jan 06, 2003 18.77 19.37 18.75 19.27 447,534 +0.47(+2.50%)
Jan 03, 2003 18.42 18.89 18.33 18.80 735,369 +0.36(+1.97%)
Jan 02, 2003 18.27 18.56 18.19 18.44 487,563 +0.36(+2.01%)
Dec 31, 2002 18.09 18.26 18.05 18.07 361,727 +0.00(+0.00%)
Dec 30, 2002 18.18 18.35 17.95 18.07 287,207 +0.10(+0.53%)
Dec 27, 2002 18.08 18.27 17.97 17.98 236,204 -0.19(-1.05%)
Dec 26, 2002 18.39 18.41 18.04 18.17 301,108 -0.20(-1.09%)
Dec 24, 2002 18.25 18.37 18.02 18.37 142,349 +0.33(+1.86%)
Dec 23, 2002 18.12 18.35 17.84 18.04 343,437 -0.16(-0.89%)
Dec 20, 2002 18.12 18.35 17.84 18.20 490,071 +0.10(+0.53%)
Dec 19, 2002 17.60 18.26 17.58 18.10 1,031,878 +0.44(+2.49%)
Dec 18, 2002 17.32 17.87 16.28 17.66 800,168 +0.09(+0.49%)
Dec 17, 2002 17.65 17.75 17.40 17.58 1,363,819 -0.32(-1.77%)
Dec 16, 2002 18.08 18.18 17.75 17.89 1,207,882 -0.59(-3.20%)
Dec 13, 2002 18.07 18.78 18.06 18.49 1,642,352 -0.08(-0.41%)
Dec 12, 2002 18.56 18.68 18.43 18.56 475,648 +0.05(+0.26%)
Dec 11, 2002 18.44 18.73 18.36 18.51 526,025 +0.18(+0.99%)
Dec 10, 2002 18.71 18.73 18.13 18.33 667,956 -0.28(-1.49%)
Dec 09, 2002 18.46 18.74 18.25 18.61 588,420 -0.41(-2.16%)
Dec 06, 2002 18.80 19.16 18.76 19.02 362,354 +0.16(+0.86%)
Dec 05, 2002 19.45 19.45 18.76 18.86 658,864 -0.28(-1.45%)
Dec 04, 2002 18.98 19.18 18.63 19.14 610,891 +0.19(+1.01%)
Dec 03, 2002 19.43 19.47 18.76 18.94 586,435 -0.24(-1.25%)
Dec 02, 2002 19.69 19.71 18.94 19.18 1,871,449 -0.93(-4.60%)
Nov 27, 2002 19.85 20.28 18.94 20.11 4,178,832 -2.81(-12.24%)
Nov 26, 2002 23.11 23.15 22.79 22.92 356,187 -0.24(-1.03%)
Nov 25, 2002 23.56 23.56 22.74 23.15 789,717 -0.43(-1.83%)
Nov 22, 2002 23.81 23.90 23.54 23.59 776,652 -0.19(-0.80%)
Nov 21, 2002 23.03 24.12 22.99 23.78 552,781 +1.09(+4.81%)
Nov 20, 2002 22.05 22.86 22.04 22.69 767,246 +0.85(+3.90%)
Nov 19, 2002 22.51 22.51 21.68 21.83 473,558 -0.42(-1.89%)
Nov 18, 2002 22.62 22.82 22.07 22.26 625,628 -0.22(-0.98%)
Nov 15, 2002 22.57 22.62 22.10 22.48 444,398 -0.18(-0.80%)
Nov 14, 2002 22.91 22.95 22.43 22.66 363,504 -0.21(-0.92%)
Nov 13, 2002 22.87 23.15 22.78 22.87 795,674 +0.11(+0.46%)
Nov 12, 2002 23.06 23.12 22.66 22.76 318,248 -0.20(-0.88%)
Nov 11, 2002 23.20 23.20 22.74 22.96 631,794 -0.64(-2.71%)
Nov 08, 2002 23.98 24.47 23.54 23.60 706,732 -0.12(-0.49%)
Nov 07, 2002 23.62 23.91 23.54 23.72 359,532 +0.28(+1.18%)
Nov 06, 2002 23.35 23.44 22.56 23.44 1,018,919 +0.10(+0.41%)
Nov 05, 2002 22.94 23.90 22.72 23.35 1,141,201 +1.00(+4.45%)
Nov 04, 2002 23.19 23.42 22.16 22.35 1,137,334 -0.85(-3.67%)
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.