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, 2016 175.11 175.44 171.62 172.35 710,712 -1.18(-0.68%)
Nov 29, 2016 172.42 175.09 171.86 173.53 667,826 +0.94(+0.54%)
Nov 28, 2016 172.70 173.84 172.24 172.59 900,944 -0.39(-0.22%)
Nov 25, 2016 172.56 173.64 171.82 172.97 920,558 +1.33(+0.78%)
Nov 23, 2016 171.64 171.64 171.64 0 +1.21(+0.71%)
Nov 22, 2016 171.49 172.66 168.75 170.43 1,156,611 -2.44(-1.41%)
Nov 21, 2016 175.43 176.83 172.59 172.86 1,331,871 -2.39(-1.36%)
Nov 18, 2016 177.19 177.48 174.82 175.25 865,799 -2.66(-1.49%)
Nov 17, 2016 176.86 178.45 176.05 177.91 626,838 +1.10(+0.62%)
Nov 16, 2016 177.67 179.05 176.56 176.81 835,943 -1.89(-1.06%)
Nov 15, 2016 180.71 180.83 176.71 178.71 1,555,062 -3.87(-2.12%)
Nov 14, 2016 184.29 184.56 180.55 182.58 1,237,077 -3.58(-1.92%)
Nov 11, 2016 184.86 187.55 183.90 186.16 1,188,474 -1.23(-0.66%)
Nov 10, 2016 184.03 190.16 184.03 187.39 2,824,037 +2.81(+1.52%)
Nov 09, 2016 178.87 185.69 177.52 184.58 4,072,178 +19.03(+11.50%)
Nov 08, 2016 166.33 167.30 164.95 165.55 1,161,483 -0.94(-0.56%)
Nov 07, 2016 165.71 168.01 165.58 166.49 1,127,562 +2.29(+1.39%)
Nov 04, 2016 163.12 165.81 163.01 164.20 1,538,067 -0.04(-0.02%)
Nov 03, 2016 169.49 170.26 163.72 164.24 2,419,601 -0.26(-0.16%)
Nov 02, 2016 165.50 168.79 159.61 164.49 3,658,575 +2.09(+1.29%)
Nov 01, 2016 159.71 166.77 159.47 162.40 3,716,236 -4.07(-2.44%)
Oct 31, 2016 164.50 168.25 162.81 166.47 3,283,517 -4.90(-2.86%)
Oct 28, 2016 175.31 175.37 170.93 171.36 2,420,812 -6.46(-3.63%)
Oct 27, 2016 178.85 179.95 177.50 177.82 990,104 +1.17(+0.67%)
Oct 26, 2016 176.28 177.74 175.95 176.64 891,283 -0.73(-0.41%)
Oct 25, 2016 178.35 178.51 175.95 177.38 1,679,073 -1.58(-0.88%)
Oct 24, 2016 178.65 180.26 178.19 178.95 1,495,441 -3.07(-1.69%)
Oct 21, 2016 181.82 183.47 181.29 182.02 1,117,831 -3.84(-2.07%)
Oct 20, 2016 184.26 186.61 184.06 185.86 780,014 -0.82(-0.44%)
Oct 19, 2016 187.17 188.13 185.96 186.68 842,913 -1.56(-0.83%)
Oct 18, 2016 186.80 189.08 186.64 188.24 3,270,746 +4.85(+2.64%)
Oct 17, 2016 183.35 184.39 182.69 183.40 940,938 -1.89(-1.02%)
Oct 14, 2016 187.12 187.88 185.22 185.28 877,763 -3.31(-1.75%)
Oct 13, 2016 184.05 189.51 183.98 188.59 838,197 +3.18(+1.71%)
Oct 12, 2016 186.37 187.20 184.40 185.41 1,353,592 -2.45(-1.30%)
Oct 11, 2016 192.01 192.09 186.97 187.86 1,420,358 -7.29(-3.74%)
Oct 10, 2016 193.23 196.02 193.23 195.15 929,423 +3.16(+1.65%)
Oct 07, 2016 191.83 192.28 190.70 191.99 623,824 +0.94(+0.49%)
Oct 06, 2016 189.79 192.34 189.49 191.06 832,335 -0.81(-0.42%)
Oct 05, 2016 192.09 192.77 190.71 191.87 1,145,519 -0.22(-0.11%)
Oct 04, 2016 195.17 195.36 191.58 192.08 835,921 -0.84(-0.43%)
Oct 03, 2016 191.33 193.05 190.60 192.92 685,460 +1.56(+0.82%)
Sep 30, 2016 192.52 192.75 190.74 191.36 1,447,544 -0.95(-0.49%)
Sep 29, 2016 197.18 197.53 191.29 192.31 811,762 -4.69(-2.38%)
Sep 28, 2016 196.75 197.91 195.37 197.00 604,832 -0.64(-0.32%)
Sep 27, 2016 195.03 198.15 194.36 197.64 1,222,415 +1.11(+0.57%)
Sep 26, 2016 196.35 197.90 195.69 196.53 835,685 -3.91(-1.95%)
Sep 23, 2016 200.17 201.68 199.97 200.43 985,895 -1.16(-0.57%)
Sep 22, 2016 201.77 202.49 200.46 201.59 1,371,876 +0.22(+0.11%)
Sep 21, 2016 203.98 204.27 199.94 201.37 1,681,031 -2.53(-1.24%)
Sep 20, 2016 202.58 206.52 202.53 203.90 1,713,593 +3.08(+1.53%)
Sep 19, 2016 195.71 201.12 195.69 200.82 1,494,452 +2.80(+1.42%)
Sep 16, 2016 196.87 198.83 195.08 198.01 2,294,255 +4.06(+2.09%)
Sep 15, 2016 190.95 194.31 190.32 193.96 625,308 +3.13(+1.64%)
Sep 14, 2016 190.13 191.91 189.62 190.83 751,255 +2.14(+1.14%)
Sep 13, 2016 188.88 189.51 187.18 188.69 638,245 -1.14(-0.60%)
Sep 12, 2016 185.21 190.33 184.64 189.83 885,718 +7.02(+3.84%)
Sep 09, 2016 186.80 186.84 182.64 182.81 844,276 -6.17(-3.26%)
Sep 08, 2016 189.79 190.80 188.67 188.98 414,222 -2.12(-1.11%)
Sep 07, 2016 189.53 192.37 189.53 191.10 892,975 -0.84(-0.44%)
Sep 06, 2016 188.96 192.03 188.96 191.95 1,007,881 +2.19(+1.15%)
Sep 02, 2016 188.10 189.76 189.76 189.76 1,363,327 +3.82(+2.05%)
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.