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, 2005 35.54 35.76 34.95 34.96 652,568 -0.68(-1.91%)
Nov 29, 2005 35.97 35.97 35.51 35.64 585,998 -0.17(-0.48%)
Nov 28, 2005 35.45 35.90 35.34 35.81 532,451 +0.40(+1.13%)
Nov 25, 2005 35.76 35.77 35.41 35.41 203,873 -0.57(-1.60%)
Nov 23, 2005 35.88 36.21 35.86 35.99 571,230 +0.22(+0.62%)
Nov 22, 2005 35.48 35.85 35.37 35.77 755,258 +0.11(+0.30%)
Nov 21, 2005 35.21 35.70 35.06 35.66 637,267 +0.39(+1.11%)
Nov 18, 2005 35.11 35.54 35.11 35.27 401,763 +0.03(+0.08%)
Nov 17, 2005 35.04 35.44 35.03 35.24 438,243 +0.34(+0.99%)
Nov 16, 2005 35.44 35.50 34.78 34.89 791,562 -0.86(-2.41%)
Nov 15, 2005 35.67 35.99 35.55 35.76 1,002,558 -0.18(-0.51%)
Nov 14, 2005 35.89 36.03 35.77 35.94 332,527 +0.09(+0.24%)
Nov 11, 2005 35.83 36.21 35.40 35.85 594,546 +0.11(+0.29%)
Nov 10, 2005 35.59 35.84 35.33 35.75 677,807 +0.25(+0.70%)
Nov 09, 2005 35.65 35.86 35.23 35.50 462,870 -0.08(-0.22%)
Nov 08, 2005 35.64 35.77 35.38 35.57 372,052 -0.50(-1.38%)
Nov 07, 2005 35.94 36.24 35.74 36.07 669,716 -0.11(-0.29%)
Nov 04, 2005 35.26 36.48 35.21 36.18 2,849,019 +0.09(+0.24%)
Nov 03, 2005 35.15 36.32 35.13 36.09 1,173,245 +1.01(+2.89%)
Nov 02, 2005 34.34 35.08 34.23 35.08 1,255,021 +0.80(+2.35%)
Nov 01, 2005 34.19 34.53 33.99 34.27 891,524 -0.02(-0.06%)
Oct 31, 2005 34.24 34.35 33.99 34.29 1,039,632 +0.33(+0.96%)
Oct 28, 2005 33.74 34.16 33.51 33.97 1,053,057 +0.52(+1.54%)
Oct 27, 2005 34.15 34.16 33.37 33.45 370,078 -0.15(-0.46%)
Oct 26, 2005 34.22 34.41 33.57 33.60 879,871 -0.11(-0.34%)
Oct 25, 2005 33.93 34.13 33.59 33.72 585,193 -0.34(-1.01%)
Oct 24, 2005 33.80 34.29 33.72 34.06 1,192,149 +0.42(+1.25%)
Oct 21, 2005 33.48 33.76 33.26 33.64 998,000 +0.55(+1.68%)
Oct 20, 2005 33.01 33.40 32.98 33.09 1,106,670 +0.07(+0.20%)
Oct 19, 2005 32.22 33.20 31.96 33.02 1,032,494 +0.56(+1.74%)
Oct 18, 2005 32.57 32.63 32.29 32.45 438,157 -0.46(-1.40%)
Oct 17, 2005 32.97 33.00 32.74 32.91 427,996 -0.10(-0.29%)
Oct 14, 2005 32.82 33.02 32.66 33.01 515,922 +0.11(+0.32%)
Oct 13, 2005 32.63 32.98 32.47 32.90 587,359 +0.11(+0.35%)
Oct 12, 2005 33.05 33.21 32.62 32.79 762,414 -0.50(-1.49%)
Oct 11, 2005 33.59 33.63 33.27 33.29 659,076 -0.53(-1.56%)
Oct 10, 2005 33.98 34.16 33.75 33.81 373,506 -0.56(-1.64%)
Oct 07, 2005 34.41 34.52 34.19 34.38 344,118 -0.08(-0.22%)
Oct 06, 2005 34.70 34.99 34.23 34.45 587,162 -0.24(-0.69%)
Oct 05, 2005 35.15 35.22 34.69 34.69 284,430 -0.48(-1.36%)
Oct 04, 2005 35.10 35.64 35.00 35.17 573,996 -0.01(-0.03%)
Oct 03, 2005 35.04 35.30 34.93 35.18 627,295 -0.21(-0.59%)
Sep 30, 2005 35.24 35.66 35.11 35.39 508,563 +0.11(+0.30%)
Sep 29, 2005 35.06 35.35 34.74 35.29 418,842 +0.11(+0.30%)
Sep 28, 2005 35.20 35.41 35.09 35.18 364,547 -0.27(-0.76%)
Sep 27, 2005 35.31 35.69 35.17 35.45 640,175 -0.19(-0.54%)
Sep 26, 2005 35.54 35.77 35.25 35.64 714,704 -0.28(-0.77%)
Sep 23, 2005 35.92 36.35 35.40 35.92 1,629,423 +0.46(+1.30%)
Sep 22, 2005 35.46 35.51 34.67 35.46 743,212 +0.41(+1.17%)
Sep 21, 2005 35.45 35.45 34.91 35.05 324,859 -0.12(-0.35%)
Sep 20, 2005 35.22 35.49 35.14 35.17 1,015,894 -0.64(-1.79%)
Sep 19, 2005 36.21 36.28 35.72 35.81 484,285 -0.27(-0.74%)
Sep 16, 2005 35.64 36.17 35.49 36.08 1,348,818 -0.21(-0.58%)
Sep 15, 2005 36.25 36.43 36.13 36.29 401,782 -0.29(-0.78%)
Sep 14, 2005 37.12 37.22 36.43 36.58 1,077,761 -0.94(-2.50%)
Sep 13, 2005 37.41 37.66 37.31 37.52 653,409 -0.11(-0.28%)
Sep 12, 2005 37.03 37.83 37.03 37.62 838,254 +0.26(+0.69%)
Sep 09, 2005 37.22 37.48 37.08 37.36 335,411 +0.13(+0.36%)
Sep 08, 2005 37.14 37.29 37.05 37.23 603,161 -0.01(-0.03%)
Sep 07, 2005 37.31 37.50 36.97 37.24 395,342 -0.12(-0.33%)
Sep 06, 2005 37.54 37.63 37.32 37.36 448,501 +0.05(+0.13%)
Sep 02, 2005 37.12 37.60 37.04 37.32 509,948 +0.36(+0.98%)
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.