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 (%)
Dec 31, 2009 56.22 56.16 56.16 56.16 303,825 +0.34(+0.62%)
Dec 30, 2009 55.29 55.90 55.28 55.82 141,501 +0.24(+0.43%)
Dec 29, 2009 55.91 55.91 55.27 55.58 118,062 +0.09(+0.16%)
Dec 28, 2009 55.48 55.56 55.10 55.49 95,112 +0.18(+0.33%)
Dec 24, 2009 55.02 55.36 54.87 55.31 31,537 +0.30(+0.54%)
Dec 23, 2009 55.32 55.41 54.71 55.02 327,091 -0.10(-0.17%)
Dec 22, 2009 55.46 55.57 54.87 55.11 233,404 +0.19(+0.35%)
Dec 21, 2009 55.15 55.39 54.87 54.92 680,476 +0.07(+0.12%)
Dec 18, 2009 54.96 55.11 54.14 54.85 245,296 +0.33(+0.61%)
Dec 17, 2009 54.54 54.74 54.27 54.52 766,258 -1.26(-2.26%)
Dec 16, 2009 56.11 56.27 55.73 55.78 804,155 -0.44(-0.78%)
Dec 15, 2009 55.71 56.42 55.65 56.22 623,676 +0.43(+0.77%)
Dec 14, 2009 55.93 56.15 54.49 55.79 866,746 +1.84(+3.40%)
Dec 11, 2009 54.39 54.58 53.85 53.95 349,589 -0.16(-0.30%)
Dec 10, 2009 54.33 54.46 53.78 54.12 1,011,897 -0.59(-1.08%)
Dec 09, 2009 54.92 55.03 54.24 54.71 729,450 -0.84(-1.52%)
Dec 08, 2009 55.43 55.86 55.18 55.55 586,049 -1.03(-1.83%)
Dec 07, 2009 55.70 56.69 55.70 56.59 621,370 +0.38(+0.68%)
Dec 04, 2009 57.00 57.28 55.68 56.20 696,225 +0.00(+0.00%)
Dec 03, 2009 56.77 56.84 56.10 56.20 806,189 -0.58(-1.03%)
Dec 02, 2009 57.13 57.44 56.42 56.79 946,089 -0.13(-0.24%)
Dec 01, 2009 57.03 57.27 56.87 56.92 730,186 +0.59(+1.05%)
Nov 30, 2009 55.98 56.50 55.76 56.33 1,312,111 -0.07(-0.12%)
Nov 27, 2009 55.22 56.81 55.16 56.39 399,654 -0.53(-0.92%)
Nov 25, 2009 56.61 57.47 56.44 56.92 804,301 +0.78(+1.40%)
Nov 24, 2009 55.76 56.41 55.46 56.14 832,482 +0.93(+1.68%)
Nov 23, 2009 55.61 56.03 54.47 55.21 892,120 +1.22(+2.25%)
Nov 20, 2009 53.73 54.20 53.47 53.99 322,513 -0.16(-0.30%)
Nov 19, 2009 54.26 54.31 53.34 54.15 837,191 -0.87(-1.58%)
Nov 18, 2009 55.33 55.40 54.62 55.03 486,953 +0.21(+0.38%)
Nov 17, 2009 55.18 55.21 53.99 54.81 1,035,534 -0.81(-1.46%)
Nov 16, 2009 55.97 56.43 55.20 55.63 1,671,062 -1.59(-2.78%)
Nov 13, 2009 54.55 57.71 54.36 57.22 4,255,906 +3.14(+5.80%)
Nov 12, 2009 53.84 54.27 53.69 54.08 637,031 -0.14(-0.26%)
Nov 11, 2009 54.49 54.78 53.83 54.22 585,589 -0.12(-0.23%)
Nov 10, 2009 53.94 54.48 53.73 54.35 414,402 +0.20(+0.37%)
Nov 09, 2009 54.65 54.70 53.90 54.15 1,061,117 +1.31(+2.48%)
Nov 06, 2009 51.85 52.92 51.77 52.83 1,344,820 +1.46(+2.85%)
Nov 05, 2009 50.89 51.44 50.78 51.37 461,527 +0.87(+1.72%)
Nov 04, 2009 50.30 50.97 50.13 50.50 576,290 +0.00(+0.00%)
Nov 03, 2009 49.53 50.50 49.46 50.50 569,683 +0.28(+0.55%)
Nov 02, 2009 50.20 50.68 49.47 50.22 1,232,021 -0.78(-1.52%)
Oct 30, 2009 50.75 51.72 50.29 51.00 2,404,355 +2.11(+4.33%)
Oct 29, 2009 48.54 48.89 47.97 48.88 935,672 +1.08(+2.26%)
Oct 28, 2009 48.84 48.90 47.73 47.80 932,857 -0.35(-0.74%)
Oct 27, 2009 49.05 49.08 48.03 48.16 1,196,258 -0.22(-0.45%)
Oct 26, 2009 48.77 49.39 47.99 48.38 491,153 +0.03(+0.06%)
Oct 23, 2009 48.46 48.79 48.06 48.35 713,123 -0.56(-1.15%)
Oct 22, 2009 49.23 49.46 48.30 48.91 1,032,046 -0.70(-1.41%)
Oct 21, 2009 49.28 49.87 49.27 49.61 1,535,222 +1.62(+3.37%)
Oct 20, 2009 48.19 48.36 47.76 47.99 755,109 +0.46(+0.97%)
Oct 19, 2009 47.74 47.86 47.43 47.53 919,228 +0.48(+1.02%)
Oct 16, 2009 47.35 47.39 46.83 47.06 459,928 -0.33(-0.69%)
Oct 15, 2009 47.41 47.51 47.12 47.38 992,461 +0.49(+1.04%)
Oct 14, 2009 47.72 47.79 46.69 46.89 698,315 -0.44(-0.93%)
Oct 13, 2009 47.64 47.66 46.92 47.33 536,605 -0.32(-0.66%)
Oct 12, 2009 47.61 47.85 47.39 47.65 845,866 +0.16(+0.34%)
Oct 09, 2009 46.73 47.66 46.38 47.49 774,401 +0.71(+1.51%)
Oct 08, 2009 47.40 47.52 46.64 46.78 691,581 -0.68(-1.43%)
Oct 07, 2009 47.73 47.81 47.06 47.46 1,400,937 -0.32(-0.66%)
Oct 06, 2009 48.26 48.50 47.40 47.77 1,053,925 -1.06(-2.17%)
Oct 05, 2009 48.53 49.03 48.41 48.84 671,624 +0.80(+1.67%)
Oct 02, 2009 47.29 48.39 47.18 48.03 837,667 -0.60(-1.24%)
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.