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 (%)
Mar 31, 2016 166.88 170.64 166.59 169.56 2,830,091 +3.35(+2.02%)
Mar 30, 2016 167.57 168.59 165.62 166.21 1,470,139 -0.27(-0.16%)
Mar 29, 2016 163.38 166.57 162.32 166.48 1,318,018 +3.40(+2.09%)
Mar 28, 2016 163.74 164.77 162.33 163.07 1,677,796 +0.51(+0.32%)
Mar 24, 2016 162.70 162.56 162.56 162.56 1,847,305 -0.54(-0.33%)
Mar 23, 2016 164.44 164.75 162.46 163.10 1,662,006 -2.67(-1.61%)
Mar 22, 2016 163.77 166.09 163.69 165.78 1,907,665 +1.76(+1.07%)
Mar 21, 2016 161.62 165.09 161.58 164.02 3,875,682 +5.24(+3.30%)
Mar 18, 2016 154.25 159.28 153.55 158.78 4,659,759 +6.95(+4.58%)
Mar 17, 2016 152.48 152.96 150.13 151.83 4,865,172 +1.50(+1.00%)
Mar 16, 2016 151.88 152.87 148.02 150.33 4,575,339 -2.84(-1.85%)
Mar 15, 2016 159.91 160.11 152.54 153.17 2,760,618 -7.97(-4.95%)
Mar 14, 2016 159.50 162.54 159.07 161.14 2,774,164 +1.46(+0.91%)
Mar 11, 2016 161.76 161.84 157.29 159.68 2,542,339 -0.12(-0.07%)
Mar 10, 2016 160.74 162.12 157.12 159.80 4,179,385 +2.88(+1.84%)
Mar 09, 2016 157.98 158.11 155.64 156.92 1,392,049 +0.81(+0.52%)
Mar 08, 2016 158.92 159.32 155.83 156.10 1,648,495 -3.85(-2.41%)
Mar 07, 2016 156.85 160.31 155.76 159.96 2,540,515 +2.41(+1.53%)
Mar 04, 2016 156.50 158.18 156.43 157.55 1,606,194 +0.20(+0.12%)
Mar 03, 2016 159.16 159.53 155.30 157.35 1,449,870 -3.66(-2.28%)
Mar 02, 2016 159.99 161.48 158.04 161.02 2,273,919 +3.33(+2.11%)
Mar 01, 2016 155.12 158.14 152.87 157.69 1,715,486 +4.34(+2.83%)
Feb 29, 2016 157.60 157.75 152.58 153.34 1,480,908 -4.80(-3.04%)
Feb 26, 2016 160.09 160.45 157.51 158.15 1,031,499 -1.74(-1.09%)
Feb 25, 2016 159.00 160.14 157.21 159.89 797,245 +2.24(+1.42%)
Feb 24, 2016 156.06 157.95 154.07 157.65 1,215,784 -1.48(-0.93%)
Feb 23, 2016 159.64 160.62 157.28 159.13 2,040,359 -1.87(-1.16%)
Feb 22, 2016 161.27 163.16 159.88 161.00 1,463,943 -0.31(-0.20%)
Feb 19, 2016 158.18 162.38 157.99 161.31 1,192,494 +0.88(+0.55%)
Feb 18, 2016 164.45 164.86 159.73 160.44 1,452,182 -5.91(-3.56%)
Feb 17, 2016 162.08 168.32 161.82 166.35 2,948,264 +7.89(+4.98%)
Feb 16, 2016 157.46 160.04 156.47 158.46 1,833,756 +1.39(+0.89%)
Feb 12, 2016 151.39 157.07 157.07 157.07 3,094,829 +8.74(+5.89%)
Feb 11, 2016 155.92 155.92 144.99 148.32 2,584,533 -2.88(-1.90%)
Feb 10, 2016 151.12 154.88 150.02 151.20 2,975,390 +2.66(+1.79%)
Feb 09, 2016 146.90 149.58 145.24 148.54 2,283,270 +0.81(+0.55%)
Feb 08, 2016 152.35 152.98 145.86 147.74 2,579,173 -6.80(-4.40%)
Feb 05, 2016 159.99 160.29 153.65 154.53 2,296,857 -5.91(-3.69%)
Feb 04, 2016 160.60 163.31 159.28 160.45 3,770,864 +0.52(+0.33%)
Feb 03, 2016 165.42 165.50 156.54 159.93 2,692,424 -4.80(-2.92%)
Feb 02, 2016 166.02 166.19 162.31 164.73 1,165,057 -1.59(-0.96%)
Feb 01, 2016 165.18 167.24 163.20 166.32 2,127,728 +1.00(+0.61%)
Jan 29, 2016 165.30 166.44 161.93 165.32 1,859,703 +1.13(+0.69%)
Jan 28, 2016 167.65 167.95 161.03 164.19 4,549,914 -3.00(-1.79%)
Jan 27, 2016 170.72 172.03 166.30 167.19 3,177,212 -5.58(-3.23%)
Jan 26, 2016 176.11 176.44 172.36 172.76 1,610,686 -4.84(-2.73%)
Jan 25, 2016 178.38 180.12 177.28 177.61 975,078 -1.43(-0.80%)
Jan 22, 2016 177.28 180.24 176.64 179.04 1,683,645 +7.20(+4.19%)
Jan 21, 2016 173.52 174.10 169.96 171.84 1,868,595 -2.14(-1.23%)
Jan 20, 2016 173.25 175.45 168.37 173.98 2,199,008 -2.40(-1.36%)
Jan 19, 2016 179.43 179.43 174.15 176.38 2,771,454 +1.94(+1.12%)
Jan 15, 2016 175.87 174.43 174.43 174.43 2,319,493 -2.68(-1.51%)
Jan 14, 2016 177.10 178.27 173.93 177.12 2,021,630 +0.49(+0.28%)
Jan 13, 2016 181.07 182.42 175.73 176.62 4,460,661 -1.07(-0.60%)
Jan 12, 2016 175.40 178.49 170.88 177.69 6,924,247 +11.33(+6.81%)
Jan 11, 2016 177.23 178.07 163.71 166.37 8,092,691 -16.34(-8.94%)
Jan 08, 2016 187.95 188.18 182.47 182.71 1,289,595 -0.72(-0.39%)
Jan 07, 2016 186.59 188.81 183.20 183.42 1,110,028 -8.03(-4.19%)
Jan 06, 2016 191.61 195.11 190.09 191.45 1,232,551 -4.37(-2.23%)
Jan 05, 2016 196.29 196.93 194.27 195.82 1,231,956 +1.01(+0.52%)
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.