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 29, 2012 101.48 101.86 100.98 101.12 741,660 -0.85(-0.83%)
Feb 28, 2012 102.19 102.42 101.49 101.97 561,549 +0.01(+0.01%)
Feb 27, 2012 101.93 102.44 101.45 101.96 437,502 +0.09(+0.09%)
Feb 24, 2012 102.30 102.62 101.25 101.87 443,213 +0.42(+0.41%)
Feb 23, 2012 101.85 101.92 100.39 101.46 435,698 -0.42(-0.41%)
Feb 22, 2012 101.48 102.52 101.25 101.87 606,634 +1.43(+1.42%)
Feb 21, 2012 102.38 102.70 99.43 100.44 1,077,917 -3.98(-3.81%)
Feb 17, 2012 104.94 105.00 104.02 104.42 289,001 -0.12(-0.12%)
Feb 16, 2012 104.62 105.12 104.08 104.55 484,744 +0.58(+0.56%)
Feb 15, 2012 104.67 104.71 103.53 103.97 576,115 +0.99(+0.97%)
Feb 14, 2012 102.78 103.37 102.54 102.97 639,421 +0.23(+0.23%)
Feb 13, 2012 102.81 103.32 102.61 102.74 746,668 +1.37(+1.35%)
Feb 10, 2012 100.84 101.77 100.69 101.37 825,731 +1.27(+1.26%)
Feb 09, 2012 100.40 100.64 99.85 100.10 1,130,967 +0.16(+0.16%)
Feb 08, 2012 100.48 100.70 99.22 99.94 370,613 -0.44(-0.44%)
Feb 07, 2012 100.95 101.01 99.48 100.39 1,120,843 +3.95(+4.10%)
Feb 06, 2012 97.31 97.60 96.32 96.43 1,105,427 +0.10(+0.10%)
Feb 03, 2012 96.28 96.72 95.97 96.34 337,203 +0.68(+0.71%)
Feb 02, 2012 95.78 96.10 95.34 95.66 263,971 -0.62(-0.64%)
Feb 01, 2012 95.97 96.95 95.87 96.28 259,126 +0.13(+0.13%)
Jan 31, 2012 96.51 96.75 95.81 96.15 212,230 +0.01(+0.01%)
Jan 30, 2012 96.40 96.65 95.72 96.14 143,454 -0.65(-0.67%)
Jan 27, 2012 97.24 97.58 96.68 96.79 288,155 -0.58(-0.60%)
Jan 26, 2012 97.41 97.80 97.07 97.37 212,586 +0.61(+0.63%)
Jan 25, 2012 96.38 97.11 94.99 96.76 537,473 +0.35(+0.36%)
Jan 24, 2012 95.87 96.48 95.37 96.41 402,360 +0.43(+0.44%)
Jan 23, 2012 95.27 96.20 94.89 95.99 727,136 +1.92(+2.04%)
Jan 20, 2012 95.73 96.09 90.41 94.07 674,115 -2.57(-2.66%)
Jan 19, 2012 98.06 98.17 96.42 96.64 448,035 -1.57(-1.59%)
Jan 18, 2012 97.76 98.53 97.51 98.20 198,922 +0.05(+0.05%)
Jan 17, 2012 98.20 98.46 97.98 98.15 258,455 +1.99(+2.07%)
Jan 13, 2012 96.03 96.82 95.66 96.16 349,322 -1.18(-1.21%)
Jan 12, 2012 97.30 97.55 96.72 97.34 306,806 +0.51(+0.53%)
Jan 11, 2012 96.45 97.38 96.39 96.83 474,871 -1.25(-1.27%)
Jan 10, 2012 97.82 98.29 97.59 98.08 364,419 +0.35(+0.36%)
Jan 09, 2012 96.98 97.83 96.67 97.73 620,214 +2.01(+2.10%)
Jan 06, 2012 96.57 96.59 94.93 95.72 480,210 -1.39(-1.43%)
Jan 05, 2012 96.56 97.43 96.02 97.11 601,393 -0.72(-0.74%)
Jan 04, 2012 98.72 98.99 97.63 97.83 809,651 -2.56(-2.55%)
Dec 30, 2011 100.10 100.96 99.82 100.39 124,519 +0.66(+0.66%)
Dec 29, 2011 99.41 100.04 99.07 99.74 128,926 +0.66(+0.66%)
Dec 28, 2011 99.39 99.41 98.42 99.08 216,793 -0.47(-0.48%)
Dec 27, 2011 99.79 100.33 99.27 99.55 136,490 -0.67(-0.66%)
Dec 23, 2011 99.52 100.43 99.09 100.22 228,967 +2.14(+2.19%)
Dec 21, 2011 97.91 98.14 97.06 98.08 274,738 -0.19(-0.20%)
Dec 20, 2011 97.67 98.49 97.50 98.27 493,666 +1.76(+1.82%)
Dec 19, 2011 95.89 96.99 95.79 96.51 311,484 +1.80(+1.90%)
Dec 16, 2011 95.45 95.73 94.34 94.71 209,372 -0.75(-0.79%)
Dec 15, 2011 95.84 95.90 94.83 95.47 424,903 +0.87(+0.92%)
Dec 14, 2011 94.84 94.95 94.17 94.60 270,512 -0.67(-0.70%)
Dec 13, 2011 97.19 97.35 94.51 95.26 700,648 -0.40(-0.41%)
Dec 12, 2011 96.39 96.40 95.04 95.66 282,998 -1.02(-1.06%)
Dec 09, 2011 95.60 97.15 95.58 96.68 261,255 -0.17(-0.18%)
Dec 08, 2011 98.12 98.44 96.72 96.86 315,580 -1.40(-1.43%)
Dec 07, 2011 97.79 98.61 96.87 98.26 518,033 +0.16(+0.17%)
Dec 06, 2011 96.41 98.63 96.41 98.09 549,416 +2.63(+2.75%)
Dec 05, 2011 95.58 96.76 95.25 95.47 473,143 -0.56(-0.58%)
Dec 02, 2011 96.36 96.79 95.90 96.03 647,354 -0.97(-1.00%)
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.