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, 2012 84.69 84.90 83.77 84.09 180,470 -0.71(-0.84%)
Nov 29, 2012 84.23 85.01 84.12 84.80 206,164 +1.29(+1.55%)
Nov 28, 2012 83.35 83.67 82.78 83.51 340,067 +0.36(+0.43%)
Nov 27, 2012 83.52 83.59 82.96 83.15 264,569 +0.33(+0.40%)
Nov 26, 2012 83.11 83.23 82.43 82.82 139,451 -1.27(-1.51%)
Nov 23, 2012 83.90 84.20 83.07 84.09 170,197 +1.19(+1.44%)
Nov 21, 2012 82.67 83.06 82.49 82.90 348,277 +1.36(+1.67%)
Nov 20, 2012 80.99 81.74 80.68 81.54 485,714 +1.25(+1.56%)
Nov 19, 2012 79.67 80.30 79.37 80.29 316,087 +0.23(+0.29%)
Nov 16, 2012 80.26 80.39 79.70 80.06 563,236 +0.02(+0.02%)
Nov 15, 2012 80.59 80.83 79.73 80.04 394,058 -0.60(-0.75%)
Nov 14, 2012 81.03 81.12 80.40 80.64 199,372 -0.42(-0.51%)
Nov 13, 2012 80.74 81.81 80.72 81.05 151,306 +0.25(+0.31%)
Nov 12, 2012 80.98 81.38 80.74 80.80 106,738 -0.52(-0.64%)
Nov 09, 2012 81.39 82.02 81.26 81.33 97,684 -0.24(-0.30%)
Nov 08, 2012 82.02 82.33 81.24 81.57 163,297 -0.70(-0.85%)
Nov 07, 2012 82.88 82.95 81.83 82.27 249,020 -0.73(-0.88%)
Nov 06, 2012 82.66 83.47 82.12 83.00 209,862 +0.87(+1.06%)
Nov 05, 2012 81.92 82.33 81.72 82.12 240,581 -0.05(-0.06%)
Nov 02, 2012 82.79 83.13 81.95 82.17 317,052 -0.66(-0.80%)
Nov 01, 2012 82.71 83.44 82.21 82.83 289,956 +0.91(+1.11%)
Oct 31, 2012 82.59 82.80 81.52 81.92 337,382 -0.18(-0.22%)
Oct 26, 2012 82.04 82.10 82.10 82.10 686,503 -1.12(-1.34%)
Oct 25, 2012 83.92 84.23 82.84 83.22 1,111,359 +0.65(+0.79%)
Oct 24, 2012 83.45 83.81 82.36 82.57 414,726 +0.58(+0.71%)
Oct 23, 2012 82.75 82.85 81.74 81.99 473,985 -3.33(-3.90%)
Oct 19, 2012 87.30 87.31 85.18 85.32 468,825 -2.36(-2.69%)
Oct 18, 2012 87.27 88.12 87.02 87.68 291,946 -0.28(-0.32%)
Oct 17, 2012 88.40 88.41 87.84 87.96 283,371 +0.60(+0.69%)
Oct 16, 2012 85.79 87.63 85.78 87.35 400,583 +3.38(+4.02%)
Oct 15, 2012 84.21 84.24 83.49 83.98 249,427 -0.34(-0.40%)
Oct 12, 2012 84.59 84.92 84.19 84.32 200,445 -0.23(-0.28%)
Oct 11, 2012 84.52 85.16 84.43 84.55 294,161 +0.53(+0.64%)
Oct 10, 2012 84.28 84.48 83.70 84.02 196,484 -0.36(-0.43%)
Oct 09, 2012 85.12 85.12 84.34 84.37 350,449 -0.58(-0.69%)
Oct 08, 2012 84.91 85.43 84.83 84.96 257,621 -0.80(-0.93%)
Oct 05, 2012 85.88 86.26 85.52 85.75 284,176 -0.28(-0.33%)
Oct 04, 2012 85.89 86.10 85.50 86.03 496,969 +0.71(+0.83%)
Oct 03, 2012 85.68 85.77 85.16 85.33 668,387 +0.21(+0.25%)
Oct 02, 2012 86.35 86.44 84.94 85.11 1,760,838 -1.02(-1.18%)
Oct 01, 2012 86.72 86.82 85.90 86.13 1,846,413 +0.03(+0.03%)
Sep 28, 2012 84.95 86.85 84.86 86.10 986,683 +1.30(+1.53%)
Sep 27, 2012 87.34 87.36 84.49 84.80 2,077,478 +0.09(+0.10%)
Sep 26, 2012 85.34 85.34 84.30 84.71 345,291 -0.99(-1.16%)
Sep 25, 2012 86.94 87.46 85.56 85.70 426,671 -1.31(-1.51%)
Sep 24, 2012 86.23 87.19 86.12 87.02 430,200 +1.11(+1.29%)
Sep 21, 2012 86.23 86.55 85.69 85.91 460,174 +0.06(+0.07%)
Sep 20, 2012 87.29 87.29 85.65 85.85 1,070,768 -2.01(-2.29%)
Sep 19, 2012 89.33 89.48 87.79 87.86 1,014,577 -0.67(-0.76%)
Sep 18, 2012 89.94 90.01 88.21 88.53 528,578 -1.34(-1.49%)
Sep 17, 2012 89.62 90.27 89.54 89.87 315,311 +0.08(+0.09%)
Sep 14, 2012 89.71 89.96 89.44 89.79 306,703 -0.54(-0.60%)
Sep 13, 2012 89.81 90.50 88.98 90.33 269,586 +1.31(+1.47%)
Sep 12, 2012 89.02 89.11 88.47 89.02 219,228 -0.40(-0.45%)
Sep 11, 2012 90.11 90.12 89.38 89.42 190,389 -0.02(-0.02%)
Sep 10, 2012 89.46 90.31 89.36 89.44 133,193 -1.05(-1.16%)
Sep 07, 2012 91.00 91.21 89.91 90.49 180,915 -1.14(-1.24%)
Sep 06, 2012 90.22 92.61 90.14 91.63 454,945 +2.12(+2.36%)
Sep 05, 2012 89.90 90.06 89.29 89.51 252,748 +0.61(+0.69%)
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.