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 (%)
Nov 30, 2007 68.48 68.71 67.84 67.88 589,493 +0.43(+0.64%)
Nov 29, 2007 67.33 67.92 67.09 67.45 387,401 -0.61(-0.90%)
Nov 28, 2007 66.53 68.27 65.96 68.07 3,249,105 +3.28(+5.07%)
Nov 27, 2007 65.45 65.62 64.28 64.78 1,159,118 +0.20(+0.31%)
Nov 26, 2007 65.51 65.88 64.55 64.58 1,240,164 -0.78(-1.20%)
Nov 23, 2007 64.40 65.61 63.74 65.37 911,175 +3.48(+5.63%)
Nov 21, 2007 62.06 62.38 61.39 61.89 1,472,122 -0.96(-1.52%)
Nov 20, 2007 62.18 63.67 62.02 62.84 924,169 +0.34(+0.55%)
Nov 19, 2007 63.63 63.87 62.32 62.50 1,414,465 -2.93(-4.47%)
Nov 16, 2007 65.76 65.94 64.37 65.43 676,677 +0.36(+0.56%)
Nov 15, 2007 65.61 66.18 64.68 65.06 1,108,046 -0.11(-0.16%)
Nov 14, 2007 66.59 66.66 64.92 65.17 877,707 -1.24(-1.87%)
Nov 13, 2007 66.59 67.08 65.78 66.41 1,302,722 +1.73(+2.68%)
Nov 12, 2007 65.01 65.90 64.57 64.68 979,335 -0.83(-1.27%)
Nov 09, 2007 66.58 66.96 65.49 65.51 1,041,881 -2.09(-3.09%)
Nov 08, 2007 68.50 68.50 67.10 67.60 797,994 -0.19(-0.28%)
Nov 07, 2007 69.20 69.34 67.76 67.79 1,155,990 -1.49(-2.15%)
Nov 06, 2007 68.91 69.51 68.73 69.28 399,234 -0.02(-0.03%)
Nov 05, 2007 69.94 70.26 68.97 69.30 851,227 -2.58(-3.59%)
Nov 02, 2007 71.47 72.08 69.88 71.88 1,293,600 +1.44(+2.05%)
Nov 01, 2007 71.94 72.23 70.27 70.44 2,449,686 -1.46(-2.04%)
Oct 31, 2007 71.76 72.18 70.33 71.90 842,440 +1.40(+1.98%)
Oct 30, 2007 70.22 70.86 70.22 70.51 392,567 +0.08(+0.11%)
Oct 29, 2007 70.21 70.43 69.58 70.43 756,111 +0.15(+0.22%)
Oct 26, 2007 69.21 70.87 69.05 70.28 786,819 +1.50(+2.18%)
Oct 25, 2007 69.24 69.76 68.19 68.77 803,718 -0.03(-0.04%)
Oct 24, 2007 69.67 69.93 67.98 68.80 1,457,865 -0.80(-1.15%)
Oct 23, 2007 69.59 69.81 68.34 69.61 610,288 +0.76(+1.10%)
Oct 22, 2007 68.83 69.11 67.81 68.85 1,483,907 -1.70(-2.41%)
Oct 19, 2007 70.81 71.27 69.92 70.55 802,949 +0.01(+0.01%)
Oct 18, 2007 71.49 71.58 70.41 70.54 541,275 +0.07(+0.09%)
Oct 17, 2007 70.71 70.80 69.90 70.48 1,080,351 +1.90(+2.78%)
Oct 16, 2007 68.44 68.75 68.14 68.57 989,058 +0.39(+0.58%)
Oct 15, 2007 68.59 68.69 66.95 68.18 2,103,785 +0.49(+0.72%)
Oct 12, 2007 69.31 69.37 67.28 67.69 2,009,981 -1.16(-1.68%)
Oct 11, 2007 70.49 70.51 68.59 68.85 1,835,739 -1.82(-2.57%)
Oct 10, 2007 71.33 71.44 70.58 70.67 1,243,124 -1.44(-1.99%)
Oct 09, 2007 72.31 72.83 72.01 72.10 460,951 -0.72(-0.99%)
Oct 08, 2007 73.58 73.58 72.21 72.82 457,425 -0.58(-0.80%)
Oct 05, 2007 73.64 74.00 72.96 73.41 470,240 +0.78(+1.07%)
Oct 04, 2007 72.91 73.24 72.44 72.63 470,761 +0.63(+0.88%)
Oct 03, 2007 72.40 72.52 71.76 72.00 318,365 -0.00(-0.00%)
Oct 02, 2007 71.83 72.15 71.65 72.00 714,898 +1.20(+1.69%)
Oct 01, 2007 70.98 71.42 70.59 70.80 425,913 +0.02(+0.03%)
Sep 28, 2007 70.29 70.80 69.08 70.78 515,525 +1.12(+1.61%)
Sep 27, 2007 69.65 69.93 68.99 69.66 709,225 +0.45(+0.65%)
Sep 26, 2007 69.35 69.60 68.94 69.21 636,891 -0.57(-0.82%)
Sep 25, 2007 69.46 69.84 69.20 69.79 573,133 -0.08(-0.11%)
Sep 24, 2007 70.71 70.91 69.28 69.87 1,324,917 +0.67(+0.97%)
Sep 21, 2007 67.68 69.50 67.20 69.20 1,311,827 +2.61(+3.92%)
Sep 20, 2007 67.61 67.61 66.46 66.58 984,115 -1.00(-1.47%)
Sep 19, 2007 68.95 69.26 67.13 67.58 1,374,698 -0.58(-0.86%)
Sep 18, 2007 67.09 68.41 66.47 68.16 1,370,870 +2.30(+3.49%)
Sep 17, 2007 65.94 67.26 65.33 65.87 2,320,341 -0.20(-0.30%)
Sep 14, 2007 66.38 67.66 65.79 66.07 5,030,601 -4.26(-6.05%)
Sep 13, 2007 73.04 73.04 67.72 70.32 2,242,761 -3.59(-4.85%)
Sep 12, 2007 74.43 74.74 73.83 73.91 674,557 -0.43(-0.58%)
Sep 11, 2007 74.41 74.43 73.87 74.34 781,817 +2.04(+2.82%)
Sep 10, 2007 73.79 73.96 71.96 72.31 492,743 -1.68(-2.28%)
Sep 07, 2007 75.28 75.42 73.86 73.99 278,187 -1.31(-1.74%)
Sep 06, 2007 75.14 75.69 74.44 75.30 331,162 -0.78(-1.03%)
Sep 05, 2007 75.35 76.19 74.89 76.08 519,855 +0.66(+0.88%)
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.