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 (%)
Dec 31, 2018 173.63 174.50 173.33 174.04 699,200 +1.04(+0.60%)
Dec 28, 2018 173.94 173.94 172.41 173.00 1,001,300 -0.98(-0.56%)
Dec 27, 2018 172.70 174.04 171.27 173.98 711,993 -0.92(-0.53%)
Dec 26, 2018 171.55 174.99 171.30 174.90 984,950 +5.83(+3.45%)
Dec 24, 2018 169.16 170.19 168.78 169.07 813,100 -0.96(-0.56%)
Dec 21, 2018 169.79 172.07 168.74 170.03 6,966,800 -1.18(-0.69%)
Dec 20, 2018 171.94 172.46 170.05 171.21 3,705,356 +2.48(+1.47%)
Dec 19, 2018 168.24 169.18 167.46 168.73 2,555,290 +2.51(+1.51%)
Dec 18, 2018 166.92 167.21 165.29 166.22 4,111,442 -3.86(-2.27%)
Dec 17, 2018 171.95 172.34 168.75 170.08 3,749,165 -4.87(-2.78%)
Dec 14, 2018 175.33 176.56 174.73 174.95 2,106,600 -1.74(-0.98%)
Dec 13, 2018 175.34 176.79 174.95 176.69 2,273,733 +4.21(+2.44%)
Dec 12, 2018 171.85 173.12 171.60 172.48 1,980,698 +2.82(+1.66%)
Dec 11, 2018 170.05 170.70 168.92 169.66 2,096,769 -0.46(-0.27%)
Dec 10, 2018 170.54 171.14 168.66 170.12 2,262,547 -2.63(-1.52%)
Dec 07, 2018 174.04 174.93 171.99 172.75 2,262,600 -5.38(-3.02%)
Dec 06, 2018 176.14 178.60 175.51 178.13 4,175,727 +6.63(+3.87%)
Dec 04, 2018 174.33 175.04 170.75 171.50 2,811,700 -4.44(-2.52%)
Dec 03, 2018 175.64 176.41 175.37 175.94 1,149,363 +0.36(+0.21%)
Nov 30, 2018 172.80 176.15 172.60 175.58 1,478,100 +4.10(+2.39%)
Nov 29, 2018 171.90 174.05 171.02 171.48 1,771,505 -1.51(-0.87%)
Nov 28, 2018 172.00 173.54 169.78 172.99 2,409,986 +0.77(+0.45%)
Nov 27, 2018 174.26 174.37 171.75 172.22 2,337,504 -5.63(-3.17%)
Nov 26, 2018 177.15 178.32 176.14 177.85 1,345,728 +0.85(+0.48%)
Nov 23, 2018 175.72 177.16 175.71 177.00 568,000 +0.02(+0.01%)
Nov 21, 2018 176.98 176.98 176.98 0 +0.73(+0.41%)
Nov 20, 2018 177.85 178.94 176.00 176.25 2,543,440 +0.65(+0.37%)
Nov 19, 2018 177.68 177.90 175.33 175.60 2,138,019 +0.01(+0.01%)
Nov 16, 2018 176.42 176.82 175.00 175.59 1,441,000 -3.40(-1.90%)
Nov 15, 2018 176.84 179.68 176.41 178.99 1,711,960 -1.09(-0.61%)
Nov 14, 2018 178.90 181.64 178.76 180.08 1,458,066 -0.78(-0.43%)
Nov 13, 2018 180.67 181.37 179.94 180.86 1,354,481 -1.09(-0.60%)
Nov 12, 2018 181.27 182.47 180.46 181.95 1,748,828 +1.64(+0.91%)
Nov 09, 2018 179.66 180.86 178.71 180.31 1,426,300 -0.64(-0.35%)
Nov 08, 2018 180.64 181.20 180.38 180.95 1,569,037 +0.00(+0.00%)
Nov 07, 2018 180.30 181.71 180.00 180.95 1,683,870 +1.80(+1.00%)
Nov 06, 2018 178.49 179.35 177.95 179.15 578,832 +0.18(+0.10%)
Nov 05, 2018 176.97 179.04 176.54 178.97 758,949 +2.69(+1.53%)
Nov 02, 2018 177.93 178.79 175.76 176.28 1,359,200 -4.66(-2.58%)
Nov 01, 2018 180.01 181.50 178.75 180.94 1,290,361 -0.86(-0.47%)
Oct 31, 2018 177.44 181.80 177.43 181.80 1,791,296 +4.64(+2.62%)
Oct 30, 2018 174.81 177.46 174.80 177.16 1,719,341 +2.26(+1.29%)
Oct 29, 2018 174.35 175.54 172.92 174.90 1,802,055 +5.65(+3.34%)
Oct 26, 2018 169.65 170.46 168.02 169.25 1,325,200 -0.82(-0.48%)
Oct 25, 2018 167.89 171.13 167.75 170.07 1,047,303 +0.26(+0.15%)
Oct 24, 2018 174.10 174.83 169.75 169.81 1,109,564 -6.32(-3.59%)
Oct 23, 2018 174.41 177.13 173.69 176.13 602,414 -0.48(-0.27%)
Oct 22, 2018 175.22 177.12 174.92 176.61 551,789 +1.60(+0.91%)
Oct 19, 2018 176.69 177.73 174.83 175.01 845,200 -1.97(-1.11%)
Oct 18, 2018 177.82 178.40 176.42 176.98 652,577 -0.38(-0.21%)
Oct 17, 2018 176.25 177.96 175.38 177.36 833,330 +1.85(+1.05%)
Oct 16, 2018 174.50 175.84 174.19 175.51 766,989 +3.34(+1.94%)
Oct 15, 2018 171.35 172.77 171.09 172.17 763,511 +1.76(+1.03%)
Oct 12, 2018 171.03 171.04 167.80 170.41 832,200 +2.21(+1.31%)
Oct 11, 2018 169.66 171.21 167.59 168.20 1,474,758 -3.11(-1.82%)
Oct 10, 2018 173.57 173.71 171.21 171.31 595,942 -2.12(-1.22%)
Oct 09, 2018 171.42 173.81 171.34 173.43 745,138 +0.59(+0.34%)
Oct 08, 2018 172.27 172.98 171.40 172.84 826,905 -0.56(-0.32%)
Oct 05, 2018 175.01 175.18 172.50 173.40 1,388,300 -3.45(-1.95%)
Oct 04, 2018 177.43 177.71 176.21 176.85 721,624 -2.34(-1.31%)
Oct 03, 2018 180.30 181.43 179.10 179.19 956,886 +0.23(+0.13%)
Oct 02, 2018 177.99 179.89 177.91 178.96 696,678 +0.77(+0.43%)
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.