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 (%)
Feb 28, 2003 14.83 15.31 14.61 15.05 2,125,317 +0.94(+6.65%)
Feb 27, 2003 14.64 14.69 13.24 14.11 3,234,433 -0.56(-3.85%)
Feb 26, 2003 14.33 14.95 14.33 14.68 762,856 +0.13(+0.92%)
Feb 25, 2003 14.35 14.61 14.16 14.54 906,356 -0.32(-2.13%)
Feb 24, 2003 14.93 15.11 14.73 14.86 414,193 -0.21(-1.40%)
Feb 21, 2003 14.91 15.30 14.70 15.07 1,008,049 +0.29(+1.94%)
Feb 20, 2003 14.82 14.93 14.68 14.78 542,747 +0.22(+1.51%)
Feb 19, 2003 14.69 14.76 14.48 14.56 530,101 -0.17(-1.17%)
Feb 18, 2003 14.40 14.88 14.28 14.73 647,680 +0.39(+2.74%)
Feb 14, 2003 14.35 14.46 14.30 14.34 507,525 -0.03(-0.20%)
Feb 13, 2003 14.54 14.54 14.29 14.37 625,001 -0.26(-1.77%)
Feb 12, 2003 14.81 14.93 14.59 14.63 228,783 -0.11(-0.71%)
Feb 11, 2003 14.83 15.03 14.73 14.73 327,237 -0.19(-1.28%)
Feb 10, 2003 14.90 15.16 14.72 14.93 439,695 +0.07(+0.45%)
Feb 07, 2003 15.02 15.11 14.73 14.86 395,799 -0.19(-1.27%)
Feb 06, 2003 15.07 15.12 14.97 15.05 477,425 -0.17(-1.13%)
Feb 05, 2003 15.56 15.56 15.08 15.22 1,014,215 -0.54(-3.40%)
Feb 04, 2003 16.03 16.03 15.74 15.76 409,595 -0.27(-1.67%)
Feb 03, 2003 16.02 16.26 16.02 16.03 415,239 -0.17(-1.06%)
Jan 31, 2003 15.75 16.78 15.72 16.20 842,288 +0.43(+2.73%)
Jan 30, 2003 16.02 16.24 15.74 15.77 717,155 -0.25(-1.55%)
Jan 29, 2003 15.78 16.06 15.63 16.02 471,990 +0.23(+1.45%)
Jan 28, 2003 15.53 15.93 15.45 15.79 1,336,749 +0.00(+0.00%)
Jan 27, 2003 15.78 16.08 15.48 15.79 1,579,120 -0.73(-4.40%)
Jan 24, 2003 16.50 16.59 16.38 16.51 877,091 -0.25(-1.48%)
Jan 23, 2003 16.81 16.82 16.56 16.76 684,470 -0.09(-0.51%)
Jan 22, 2003 16.60 17.16 16.53 16.85 1,437,711 -0.14(-0.84%)
Jan 21, 2003 16.68 17.45 16.55 16.99 1,292,748 +0.01(+0.06%)
Jan 17, 2003 16.81 17.00 16.70 16.98 546,510 +0.07(+0.40%)
Jan 16, 2003 16.83 17.04 16.80 16.92 492,162 +0.08(+0.45%)
Jan 15, 2003 17.14 17.16 16.79 16.84 395,381 -0.07(-0.40%)
Jan 14, 2003 16.94 17.13 16.84 16.91 1,282,506 +0.29(+1.73%)
Jan 13, 2003 16.79 16.79 16.46 16.62 528,220 +0.00(+0.00%)
Jan 10, 2003 16.50 16.95 16.50 16.62 926,945 +0.17(+1.05%)
Jan 09, 2003 16.26 16.70 15.98 16.45 4,935,000 -1.10(-6.27%)
Jan 08, 2003 18.52 18.69 16.84 17.55 1,476,695 -0.98(-5.27%)
Jan 07, 2003 18.80 18.80 18.37 18.52 398,412 -0.75(-3.87%)
Jan 06, 2003 18.77 19.37 18.75 19.27 447,534 +0.47(+2.50%)
Jan 03, 2003 18.42 18.89 18.33 18.80 735,369 +0.36(+1.97%)
Jan 02, 2003 18.27 18.56 18.19 18.44 487,563 +0.36(+2.01%)
Dec 31, 2002 18.09 18.26 18.05 18.07 361,727 +0.00(+0.00%)
Dec 30, 2002 18.18 18.35 17.95 18.07 287,207 +0.10(+0.53%)
Dec 27, 2002 18.08 18.27 17.97 17.98 236,204 -0.19(-1.05%)
Dec 26, 2002 18.39 18.41 18.04 18.17 301,108 -0.20(-1.09%)
Dec 24, 2002 18.25 18.37 18.02 18.37 142,349 +0.33(+1.86%)
Dec 23, 2002 18.12 18.35 17.84 18.04 343,437 -0.16(-0.89%)
Dec 20, 2002 18.12 18.35 17.84 18.20 490,071 +0.10(+0.53%)
Dec 19, 2002 17.60 18.26 17.58 18.10 1,031,878 +0.44(+2.49%)
Dec 18, 2002 17.32 17.87 16.28 17.66 800,168 +0.09(+0.49%)
Dec 17, 2002 17.65 17.75 17.40 17.58 1,363,819 -0.32(-1.77%)
Dec 16, 2002 18.08 18.18 17.75 17.89 1,207,882 -0.59(-3.20%)
Dec 13, 2002 18.07 18.78 18.06 18.49 1,642,352 -0.08(-0.41%)
Dec 12, 2002 18.56 18.68 18.43 18.56 475,648 +0.05(+0.26%)
Dec 11, 2002 18.44 18.73 18.36 18.51 526,025 +0.18(+0.99%)
Dec 10, 2002 18.71 18.73 18.13 18.33 667,956 -0.28(-1.49%)
Dec 09, 2002 18.46 18.74 18.25 18.61 588,420 -0.41(-2.16%)
Dec 06, 2002 18.80 19.16 18.76 19.02 362,354 +0.16(+0.86%)
Dec 05, 2002 19.45 19.45 18.76 18.86 658,864 -0.28(-1.45%)
Dec 04, 2002 18.98 19.18 18.63 19.14 610,891 +0.19(+1.01%)
Dec 03, 2002 19.43 19.47 18.76 18.94 586,435 -0.24(-1.25%)
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.