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, 2018 128.20 128.81 126.63 127.02 1,747,044 +0.80(+0.64%)
Feb 27, 2018 124.32 127.58 124.32 126.22 1,129,120 +0.86(+0.69%)
Feb 26, 2018 125.19 125.48 124.38 125.35 904,455 -0.75(-0.60%)
Feb 23, 2018 126.58 126.91 125.11 126.11 927,397 +1.02(+0.82%)
Feb 22, 2018 126.65 124.77 125.09 1,286,037 +1.01(+0.82%)
Feb 21, 2018 124.08 125.79 123.78 124.07 2,245,003 -1.63(-1.29%)
Feb 20, 2018 126.92 128.53 125.55 125.70 2,117,748 -7.33(-5.51%)
Feb 16, 2018 133.03 133.03 133.03 0 -1.23(-0.92%)
Feb 15, 2018 132.54 134.74 132.01 134.26 930,429 +2.42(+1.84%)
Feb 14, 2018 128.85 132.71 128.26 131.84 2,060,425 +0.19(+0.14%)
Feb 13, 2018 132.03 131.66 1,194,557 +0.40(+0.30%)
Feb 12, 2018 129.94 132.01 129.19 131.26 1,310,839 +4.80(+3.80%)
Feb 09, 2018 126.77 127.63 122.78 126.46 2,084,736 +1.19(+0.95%)
Feb 08, 2018 130.92 125.17 125.27 1,455,052 -4.16(-3.21%)
Feb 07, 2018 130.12 130.40 128.86 129.42 1,529,150 -3.52(-2.65%)
Feb 06, 2018 131.02 133.89 129.99 132.95 1,837,462 +1.37(+1.04%)
Feb 05, 2018 135.08 135.76 129.57 131.58 1,537,328 -6.55(-4.74%)
Feb 02, 2018 139.19 140.21 138.01 138.13 942,031 -3.16(-2.23%)
Feb 01, 2018 138.36 141.93 137.98 141.28 986,453 +2.31(+1.66%)
Jan 31, 2018 142.29 142.37 138.51 138.97 1,575,448 -4.36(-3.04%)
Jan 30, 2018 144.45 144.83 143.96 143.33 749,969 -2.48(-1.70%)
Jan 29, 2018 144.71 146.70 144.66 145.81 1,062,526 -0.62(-0.42%)
Jan 26, 2018 143.12 147.55 142.99 146.42 2,871,486 +2.96(+2.06%)
Jan 25, 2018 142.57 144.86 142.56 143.46 2,962,157 -0.48(-0.33%)
Jan 24, 2018 146.71 146.90 143.57 143.94 1,562,057 -2.53(-1.73%)
Jan 23, 2018 146.79 147.38 145.78 146.47 1,164,508 -0.01(-0.01%)
Jan 22, 2018 146.18 146.97 145.89 146.48 1,421,247 +2.60(+1.81%)
Jan 19, 2018 144.78 144.93 142.44 143.88 1,144,509 -0.69(-0.48%)
Jan 18, 2018 142.03 145.32 140.74 144.58 2,437,628 -0.20(-0.14%)
Jan 17, 2018 144.62 146.11 143.20 144.77 2,365,408 -0.07(-0.05%)
Jan 16, 2018 144.71 146.92 144.22 144.84 2,158,360 -1.58(-1.08%)
Jan 12, 2018 146.42 146.42 146.42 0 -0.85(-0.58%)
Jan 11, 2018 146.26 147.85 146.18 147.28 1,064,661 -0.85(-0.58%)
Jan 10, 2018 148.54 148.13 851,988 -1.51(-1.01%)
Jan 09, 2018 148.85 149.83 148.27 149.64 876,590 +1.68(+1.13%)
Jan 08, 2018 153.67 154.81 147.36 147.96 2,756,197 -7.70(-4.95%)
Jan 05, 2018 156.35 156.82 155.38 155.66 693,824 -0.43(-0.27%)
Jan 04, 2018 156.23 156.89 154.83 156.09 1,331,735 -0.95(-0.61%)
Jan 03, 2018 157.23 158.02 156.15 157.04 1,101,782 -0.95(-0.60%)
Jan 02, 2018 155.99 158.16 155.25 157.99 1,118,805 +4.06(+2.64%)
Dec 29, 2017 153.93 153.93 153.93 0 -1.36(-0.88%)
Dec 28, 2017 156.08 156.79 153.82 155.29 849,780 +0.02(+0.01%)
Dec 27, 2017 156.69 157.17 154.56 155.27 960,582 +0.09(+0.06%)
Dec 26, 2017 155.31 156.21 154.87 155.18 606,956 -0.44(-0.28%)
Dec 22, 2017 153.91 155.91 153.84 155.62 823,093 +0.08(+0.05%)
Dec 21, 2017 153.59 156.35 153.11 155.54 1,151,462 +3.51(+2.31%)
Dec 20, 2017 156.92 156.94 151.77 152.03 1,691,349 -4.42(-2.82%)
Dec 19, 2017 153.18 159.14 152.34 156.44 3,046,280 +5.80(+3.85%)
Dec 18, 2017 149.19 151.82 148.05 150.64 1,251,319 +0.53(+0.35%)
Dec 15, 2017 144.90 150.33 144.75 150.11 1,419,455 +4.04(+2.77%)
Dec 14, 2017 147.60 147.96 146.03 146.07 648,973 -0.11(-0.08%)
Dec 13, 2017 148.83 148.83 145.39 146.18 654,297 -2.08(-1.40%)
Dec 12, 2017 148.91 150.09 147.16 148.27 811,282 +0.90(+0.61%)
Dec 11, 2017 147.50 148.62 146.42 147.36 633,896 +0.50(+0.34%)
Dec 08, 2017 145.51 147.25 144.05 146.87 902,142 +4.60(+3.24%)
Dec 07, 2017 140.71 142.58 140.00 142.26 932,398 +0.67(+0.47%)
Dec 06, 2017 141.73 142.96 141.20 141.60 1,079,974 -1.84(-1.28%)
Dec 05, 2017 144.79 146.03 143.30 143.44 702,170 -0.79(-0.55%)
Dec 04, 2017 147.76 147.93 144.20 144.23 786,624 -2.89(-1.96%)
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.