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 28, 2008 39.27 39.49 38.96 39.23 390,914 +1.42(+3.74%)
Nov 26, 2008 36.59 37.83 36.57 37.81 871,416 +0.14(+0.38%)
Nov 25, 2008 38.30 38.77 36.99 37.67 758,790 -1.11(-2.86%)
Nov 24, 2008 36.98 39.11 36.75 38.78 1,127,741 +2.20(+6.02%)
Nov 21, 2008 36.78 36.90 34.64 36.58 1,172,372 +0.36(+1.00%)
Nov 20, 2008 38.15 38.88 36.17 36.21 1,316,777 -2.72(-6.98%)
Nov 19, 2008 40.06 40.60 38.76 38.93 1,626,926 -0.71(-1.79%)
Nov 18, 2008 38.89 40.28 38.33 39.64 2,326,983 +2.10(+5.61%)
Nov 17, 2008 37.01 38.22 37.01 37.54 480,097 +0.45(+1.21%)
Nov 14, 2008 37.58 38.24 36.70 37.09 1,264,391 -2.30(-5.83%)
Nov 13, 2008 38.06 39.45 36.69 39.38 624,181 +2.81(+7.69%)
Nov 12, 2008 37.81 37.89 36.46 36.57 538,135 -0.53(-1.42%)
Nov 11, 2008 36.94 37.70 36.59 37.10 536,782 -0.11(-0.28%)
Nov 10, 2008 37.56 37.94 36.55 37.20 423,628 -0.21(-0.56%)
Nov 07, 2008 36.99 37.97 36.58 37.41 479,592 +2.31(+6.57%)
Nov 06, 2008 36.67 36.79 34.97 35.10 765,009 -1.03(-2.86%)
Nov 05, 2008 37.38 37.80 36.14 36.14 266,179 -2.27(-5.90%)
Nov 04, 2008 37.93 38.57 37.70 38.41 296,822 +1.09(+2.92%)
Nov 03, 2008 37.79 37.93 37.09 37.32 398,931 -0.43(-1.14%)
Oct 31, 2008 38.77 38.78 37.22 37.75 908,812 +1.13(+3.08%)
Oct 30, 2008 37.24 37.54 35.54 36.62 541,095 +1.03(+2.90%)
Oct 29, 2008 35.26 36.64 35.07 35.58 1,065,552 +0.76(+2.17%)
Oct 28, 2008 32.53 34.83 31.42 34.83 1,916,556 +3.37(+10.71%)
Oct 27, 2008 33.01 33.50 31.33 31.46 1,346,209 -3.42(-9.79%)
Oct 24, 2008 33.75 35.64 33.56 34.88 479,607 -1.17(-3.24%)
Oct 23, 2008 36.07 36.77 34.56 36.04 389,172 +0.19(+0.53%)
Oct 22, 2008 37.18 37.35 35.26 35.85 496,740 -2.86(-7.39%)
Oct 21, 2008 38.94 39.64 38.42 38.71 564,449 -1.01(-2.55%)
Oct 20, 2008 37.92 39.74 37.74 39.73 615,742 +1.13(+2.93%)
Oct 17, 2008 37.15 39.98 37.13 38.60 695,154 +0.41(+1.08%)
Oct 16, 2008 37.41 38.33 35.93 38.19 836,204 +1.04(+2.81%)
Oct 15, 2008 39.98 40.32 37.14 37.14 697,806 -2.59(-6.53%)
Oct 14, 2008 41.21 41.38 38.86 39.74 1,109,217 -0.37(-0.93%)
Oct 13, 2008 37.94 40.69 37.61 40.11 1,459,026 +4.26(+11.88%)
Oct 10, 2008 36.77 38.03 32.34 35.85 3,155,381 -1.00(-2.70%)
Oct 09, 2008 40.56 41.14 35.95 36.85 1,670,218 -4.48(-10.84%)
Oct 08, 2008 41.65 42.47 39.48 41.32 2,944,115 -2.06(-4.74%)
Oct 07, 2008 44.34 44.87 43.37 43.38 1,421,925 -0.20(-0.46%)
Oct 06, 2008 43.73 44.01 41.01 43.58 1,328,520 -1.39(-3.08%)
Oct 03, 2008 45.09 46.36 44.97 44.97 1,030,302 -0.19(-0.42%)
Oct 02, 2008 45.99 46.18 45.11 45.16 819,691 -0.64(-1.40%)
Oct 01, 2008 45.73 46.39 45.48 45.80 1,223,944 +0.11(+0.25%)
Sep 30, 2008 45.42 45.86 45.07 45.69 1,486,774 -0.83(-1.79%)
Sep 29, 2008 47.05 47.43 46.04 46.52 1,574,444 -2.02(-4.16%)
Sep 26, 2008 47.93 48.75 47.87 48.54 528,284 +0.24(+0.50%)
Sep 25, 2008 48.21 48.71 47.86 48.30 1,272,625 +0.67(+1.41%)
Sep 24, 2008 48.19 48.22 47.63 47.63 927,403 +0.11(+0.22%)
Sep 23, 2008 48.33 48.76 47.51 47.52 1,357,961 -0.74(-1.53%)
Sep 22, 2008 48.45 48.78 47.92 48.26 516,367 -1.04(-2.12%)
Sep 19, 2008 48.16 49.41 47.75 49.30 1,536,644 +1.39(+2.90%)
Sep 18, 2008 46.22 48.43 46.05 47.92 1,558,018 +1.51(+3.26%)
Sep 17, 2008 45.92 47.02 45.83 46.40 3,074,418 -0.52(-1.10%)
Sep 16, 2008 45.81 47.38 45.81 46.92 1,516,324 +0.20(+0.43%)
Sep 15, 2008 45.86 47.17 45.78 46.72 1,030,876 -0.36(-0.77%)
Sep 12, 2008 45.67 47.28 45.45 47.08 1,073,707 +1.00(+2.18%)
Sep 11, 2008 45.65 46.24 45.48 46.08 1,150,904 -0.73(-1.55%)
Sep 10, 2008 47.65 47.70 46.48 46.81 1,376,466 -0.51(-1.07%)
Sep 09, 2008 46.91 47.65 46.86 47.31 971,098 -0.97(-2.00%)
Sep 08, 2008 48.63 48.94 48.12 48.28 515,940 -0.27(-0.55%)
Sep 05, 2008 48.45 48.81 47.64 48.55 710,805 -0.27(-0.55%)
Sep 04, 2008 48.95 49.71 48.44 48.82 1,853,042 -2.10(-4.12%)
Sep 03, 2008 49.84 51.09 49.80 50.91 1,173,593 +0.11(+0.23%)
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.