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 (%)
Jul 31, 2013 106.94 107.49 106.50 106.64 234,033 -1.12(-1.04%)
Jul 30, 2013 107.98 108.59 107.39 107.76 0 +0.54(+0.50%)
Jul 29, 2013 106.87 107.26 106.72 107.22 0 +1.33(+1.25%)
Jul 26, 2013 104.89 106.15 104.40 105.90 0 -0.45(-0.42%)
Jul 25, 2013 103.18 106.39 102.76 106.35 0 +6.37(+6.37%)
Jul 24, 2013 100.29 100.34 98.93 99.98 475,011 +0.03(+0.03%)
Jul 23, 2013 100.02 100.86 99.90 99.95 473,789 -0.75(-0.75%)
Jul 22, 2013 100.16 100.87 100.33 100.70 189,044 +0.37(+0.37%)
Jul 19, 2013 99.87 100.37 99.65 100.33 352,964 +0.33(+0.33%)
Jul 18, 2013 100.12 100.52 99.69 100.00 190,511 +0.42(+0.42%)
Jul 17, 2013 100.10 100.33 99.17 99.58 465,791 +0.86(+0.87%)
Jul 16, 2013 98.80 98.97 98.35 98.72 0 -0.98(-0.98%)
Jul 15, 2013 99.19 99.82 98.92 99.70 246,916 -0.19(-0.20%)
Jul 12, 2013 99.17 100.08 98.89 99.89 0 +1.51(+1.54%)
Jul 11, 2013 98.02 98.49 97.29 98.38 0 +1.53(+1.58%)
Jul 10, 2013 95.95 97.18 95.95 96.85 316,181 +1.29(+1.35%)
Jul 09, 2013 95.49 95.83 95.15 95.56 0 +1.27(+1.34%)
Jul 08, 2013 94.65 95.16 94.25 94.29 169,219 -0.35(-0.37%)
Jul 05, 2013 94.39 94.87 93.76 94.65 0 +0.90(+0.96%)
Jul 03, 2013 93.04 94.04 92.47 93.75 0 +0.34(+0.37%)
Jul 02, 2013 92.64 94.25 92.63 93.41 267,540 +0.79(+0.85%)
Jul 01, 2013 92.58 93.44 92.57 92.62 362,137 -0.14(-0.15%)
Jun 28, 2013 92.81 93.17 92.43 92.75 436,903 -0.73(-0.78%)
Jun 27, 2013 93.47 93.89 93.04 93.48 0 +0.67(+0.73%)
Jun 26, 2013 91.79 93.11 91.67 92.81 0 +1.42(+1.56%)
Jun 25, 2013 90.55 91.51 90.38 91.39 607,607 +0.10(+0.11%)
Jun 24, 2013 89.95 91.67 89.53 91.29 0 -1.11(-1.20%)
Jun 21, 2013 91.87 92.41 91.17 92.40 488,412 +1.05(+1.15%)
Jun 20, 2013 92.37 92.55 91.19 91.35 393,860 -2.96(-3.14%)
Jun 19, 2013 95.41 95.83 94.28 94.31 183,677 -1.56(-1.63%)
Jun 18, 2013 95.61 95.91 95.32 95.87 0 -0.03(-0.03%)
Jun 17, 2013 96.42 97.03 95.67 95.90 0 +0.23(+0.24%)
Jun 14, 2013 95.36 95.92 95.22 95.67 0 -0.42(-0.44%)
Jun 13, 2013 94.77 96.25 94.56 96.09 185,679 +1.12(+1.18%)
Jun 12, 2013 96.37 96.49 94.83 94.97 169,859 -0.58(-0.60%)
Jun 11, 2013 94.91 95.82 94.78 95.54 209,228 -0.31(-0.33%)
Jun 10, 2013 95.81 96.33 95.48 95.85 0 +0.58(+0.60%)
Jun 07, 2013 95.40 96.34 95.04 95.28 0 -0.21(-0.22%)
Jun 06, 2013 94.84 95.50 94.34 95.49 0 +0.20(+0.21%)
Jun 05, 2013 96.01 96.15 94.72 95.29 306,302 -0.98(-1.02%)
Jun 04, 2013 96.14 96.40 95.34 96.27 0 -0.19(-0.20%)
Jun 03, 2013 96.25 96.70 95.73 96.47 276,996 +0.44(+0.46%)
May 31, 2013 96.85 97.08 96.02 96.03 579,974 -0.29(-0.30%)
May 30, 2013 96.17 96.60 95.71 96.32 460,218 -0.18(-0.18%)
May 29, 2013 97.94 98.13 95.93 96.50 878,329 -0.88(-0.90%)
May 28, 2013 97.80 98.23 96.90 97.38 735,320 +0.35(+0.36%)
May 24, 2013 95.50 97.52 95.27 97.02 0 +2.68(+2.84%)
May 23, 2013 93.44 94.71 93.44 94.34 775,129 -0.29(-0.31%)
May 22, 2013 94.18 95.14 94.02 94.64 1,031,903 +0.10(+0.10%)
May 21, 2013 93.06 94.83 93.06 94.54 970,900 +1.62(+1.74%)
May 20, 2013 92.17 93.56 92.04 92.92 1,374,916 +1.80(+1.98%)
May 17, 2013 90.91 91.43 90.85 91.11 0 -0.13(-0.14%)
May 16, 2013 91.67 92.18 91.16 91.24 511,043 +0.35(+0.39%)
May 15, 2013 91.64 91.64 90.16 90.89 1,002,371 -0.41(-0.45%)
May 13, 2013 90.81 91.52 90.31 91.30 977,957 +0.54(+0.59%)
May 10, 2013 90.54 90.84 90.15 90.76 0 -0.18(-0.19%)
May 09, 2013 86.84 91.75 86.66 90.94 2,123,660 +4.40(+5.08%)
May 08, 2013 86.83 87.04 86.29 86.54 584,187 +2.10(+2.48%)
May 07, 2013 84.44 84.61 83.88 84.44 514,605 -0.14(-0.16%)
May 06, 2013 85.20 85.20 84.06 84.58 0 -0.42(-0.49%)
May 03, 2013 85.05 85.58 84.47 85.00 0 -0.58(-0.67%)
May 02, 2013 87.53 87.70 84.82 85.58 0 -5.47(-6.01%)
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.