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 27, 2015 238.86 240.19 236.06 236.92 550,316 -5.81(-2.39%)
Feb 26, 2015 240.73 243.77 239.95 242.72 1,158,654 +2.68(+1.12%)
Feb 25, 2015 234.21 241.94 233.97 240.04 1,015,141 +7.32(+3.15%)
Feb 24, 2015 233.61 234.89 231.99 232.72 564,377 -2.85(-1.21%)
Feb 23, 2015 233.03 237.45 232.49 235.57 623,741 +3.17(+1.37%)
Feb 20, 2015 230.49 232.60 227.60 232.39 585,604 -0.34(-0.15%)
Feb 19, 2015 232.75 234.12 231.91 232.74 463,558 -0.70(-0.30%)
Feb 18, 2015 232.11 233.79 230.59 233.43 658,562 +0.05(+0.02%)
Feb 17, 2015 229.66 234.85 229.44 233.38 543,539 -1.49(-0.63%)
Feb 13, 2015 228.98 234.87 234.87 234.87 984,927 +5.98(+2.61%)
Feb 12, 2015 221.34 229.22 220.88 228.89 1,913,390 +15.21(+7.12%)
Feb 11, 2015 213.36 214.59 211.69 213.68 904,885 +1.91(+0.90%)
Feb 10, 2015 211.59 212.89 211.27 211.77 784,220 +0.45(+0.21%)
Feb 09, 2015 212.88 213.83 210.58 211.32 933,435 -7.75(-3.54%)
Feb 06, 2015 218.73 220.65 217.44 219.06 937,860 -4.64(-2.08%)
Feb 05, 2015 221.87 224.10 221.18 223.71 621,226 +4.25(+1.94%)
Feb 04, 2015 219.85 221.05 217.93 219.46 838,226 -3.26(-1.46%)
Feb 03, 2015 219.02 223.29 217.41 222.72 2,288,162 +5.31(+2.44%)
Feb 02, 2015 217.16 217.48 214.51 217.41 949,531 +2.67(+1.24%)
Jan 30, 2015 216.92 217.48 213.50 214.74 714,206 -2.85(-1.31%)
Jan 29, 2015 218.37 218.38 215.38 217.59 752,657 +2.66(+1.24%)
Jan 28, 2015 218.29 218.59 214.49 214.92 626,933 -1.52(-0.70%)
Jan 27, 2015 213.89 217.66 213.60 216.44 634,165 +0.42(+0.19%)
Jan 26, 2015 216.44 216.78 213.81 216.02 1,746,307 +4.45(+2.10%)
Jan 23, 2015 212.81 213.41 210.91 211.57 463,807 +2.22(+1.06%)
Jan 22, 2015 208.41 210.48 207.57 209.35 1,089,774 -3.15(-1.48%)
Jan 21, 2015 213.56 213.70 210.96 212.50 482,533 -0.09(-0.04%)
Jan 20, 2015 213.42 213.50 210.03 212.59 874,691 +1.82(+0.86%)
Jan 16, 2015 207.94 211.05 206.57 210.77 999,984 +4.09(+1.98%)
Jan 15, 2015 206.74 207.70 204.64 206.68 818,595 +4.35(+2.15%)
Jan 14, 2015 200.22 202.57 199.31 202.33 1,405,287 +0.91(+0.45%)
Jan 13, 2015 206.70 207.13 200.00 201.41 1,404,116 -3.37(-1.65%)
Jan 12, 2015 210.62 210.95 203.83 204.78 1,876,361 -8.22(-3.86%)
Jan 09, 2015 210.15 213.40 209.42 213.00 1,066,119 +3.33(+1.59%)
Jan 08, 2015 208.13 209.73 207.27 209.67 1,523,839 +3.37(+1.63%)
Jan 07, 2015 202.52 206.82 202.33 206.30 744,179 +3.44(+1.69%)
Jan 06, 2015 204.84 206.19 199.70 202.87 1,184,767 +1.07(+0.53%)
Jan 05, 2015 202.97 203.28 199.89 201.80 924,719 -2.90(-1.42%)
Jan 02, 2015 206.27 208.52 203.71 204.70 987,001 -3.46(-1.66%)
Dec 31, 2014 206.74 208.15 208.15 208.15 905,590 +2.66(+1.30%)
Dec 30, 2014 205.27 206.70 204.39 205.49 948,577 -0.75(-0.37%)
Dec 29, 2014 206.90 207.72 206.18 206.24 489,916 -2.24(-1.08%)
Dec 26, 2014 205.67 210.05 205.44 208.49 442,167 +3.52(+1.72%)
Dec 24, 2014 204.73 204.97 204.97 204.97 199,824 +0.07(+0.03%)
Dec 23, 2014 213.11 213.54 203.12 204.90 1,390,312 -9.10(-4.25%)
Dec 22, 2014 211.65 215.18 211.63 214.00 869,386 +1.74(+0.82%)
Dec 19, 2014 211.99 214.35 210.99 212.26 1,165,081 -4.06(-1.88%)
Dec 18, 2014 213.83 216.63 213.01 216.32 909,691 +5.51(+2.62%)
Dec 17, 2014 203.48 211.14 203.43 210.81 1,269,101 +6.36(+3.11%)
Dec 16, 2014 206.54 207.80 204.34 204.45 1,298,668 +0.27(+0.13%)
Dec 15, 2014 208.78 209.07 203.96 204.18 1,433,138 -5.11(-2.44%)
Dec 12, 2014 210.25 210.66 208.80 209.29 1,134,005 -0.40(-0.19%)
Dec 11, 2014 204.71 210.81 204.70 209.69 1,911,052 +6.25(+3.07%)
Dec 10, 2014 202.81 205.25 202.40 203.44 2,077,955 +1.42(+0.70%)
Dec 09, 2014 200.12 202.20 199.60 202.02 1,309,615 -7.36(-3.52%)
Dec 08, 2014 211.58 211.69 208.57 209.39 458,573 -1.24(-0.59%)
Dec 05, 2014 213.21 213.22 210.37 210.63 457,059 -0.92(-0.44%)
Dec 04, 2014 210.74 213.53 209.47 211.55 518,572 +1.23(+0.59%)
Dec 03, 2014 209.72 211.20 209.25 210.32 675,990 +1.71(+0.82%)
Dec 02, 2014 208.53 209.72 207.59 208.60 596,589 +0.00(+0.00%)
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.