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, 2011 81.70 82.10 81.19 81.76 308,111 +0.10(+0.12%)
Feb 25, 2011 78.96 82.50 78.93 81.67 824,433 +3.33(+4.25%)
Feb 24, 2011 78.08 78.56 77.66 78.34 534,077 +0.45(+0.58%)
Feb 23, 2011 78.21 78.58 77.80 77.89 602,003 -1.05(-1.33%)
Feb 22, 2011 79.36 79.65 78.57 78.94 489,526 -2.08(-2.56%)
Feb 18, 2011 81.15 81.39 80.73 81.01 410,559 +0.00(+0.00%)
Feb 17, 2011 80.44 81.31 80.36 81.01 1,144,356 +0.74(+0.92%)
Feb 16, 2011 79.74 80.68 79.71 80.27 269,284 +0.59(+0.74%)
Feb 15, 2011 79.35 79.79 79.31 79.69 184,692 +0.60(+0.75%)
Feb 14, 2011 78.50 79.14 78.44 79.09 175,363 +0.71(+0.91%)
Feb 11, 2011 77.91 79.16 77.60 78.38 591,281 +0.59(+0.75%)
Feb 10, 2011 76.79 77.90 76.00 77.79 542,489 +1.04(+1.35%)
Feb 09, 2011 77.11 77.63 76.73 76.75 727,704 -1.08(-1.38%)
Feb 08, 2011 77.33 78.55 77.23 77.83 482,702 +0.75(+0.97%)
Feb 07, 2011 76.94 77.26 76.73 77.08 493,290 +0.77(+1.01%)
Feb 04, 2011 76.40 76.65 75.91 76.31 182,281 -0.52(-0.68%)
Feb 03, 2011 76.76 76.88 76.27 76.83 197,030 +0.38(+0.49%)
Feb 02, 2011 76.37 76.51 76.14 76.45 248,430 -0.17(-0.23%)
Feb 01, 2011 76.57 76.92 76.42 76.63 249,073 +0.35(+0.45%)
Jan 31, 2011 76.03 76.46 75.85 76.28 189,933 +0.65(+0.86%)
Jan 28, 2011 76.94 77.00 75.16 75.63 262,979 -1.79(-2.31%)
Jan 27, 2011 78.06 78.52 77.20 77.42 451,128 +0.01(+0.01%)
Jan 26, 2011 77.31 77.59 77.11 77.41 345,861 +0.66(+0.86%)
Jan 25, 2011 75.98 76.74 75.27 76.74 538,424 +0.66(+0.87%)
Jan 24, 2011 76.27 76.44 75.92 76.08 386,045 +0.72(+0.96%)
Jan 21, 2011 75.48 76.00 75.14 75.36 337,446 -0.57(-0.75%)
Jan 20, 2011 75.96 76.26 75.46 75.92 537,787 -0.13(-0.18%)
Jan 19, 2011 77.77 77.79 75.95 76.06 539,358 -1.58(-2.03%)
Jan 18, 2011 76.50 77.71 76.50 77.64 1,045,285 +3.03(+4.06%)
Jan 14, 2011 75.00 75.11 74.07 74.61 1,201,657 -0.69(-0.92%)
Jan 13, 2011 75.17 75.44 74.75 75.30 757,596 +0.95(+1.28%)
Jan 12, 2011 74.33 74.64 74.03 74.35 635,842 +1.18(+1.62%)
Jan 11, 2011 73.62 73.72 72.77 73.16 521,641 +1.51(+2.11%)
Jan 10, 2011 72.09 72.14 71.38 71.65 415,522 +0.46(+0.65%)
Jan 07, 2011 70.91 71.56 70.77 71.19 787,727 +1.30(+1.86%)
Jan 06, 2011 70.41 70.46 69.68 69.89 293,813 +0.06(+0.08%)
Jan 05, 2011 69.75 70.12 69.61 69.84 354,938 -0.71(-1.01%)
Jan 04, 2011 70.61 70.90 70.21 70.55 356,322 +0.18(+0.26%)
Jan 03, 2011 70.08 70.49 69.75 70.37 303,353 +0.75(+1.08%)
Dec 31, 2010 69.37 69.69 69.11 69.62 256,877 +0.34(+0.49%)
Dec 30, 2010 69.17 69.60 69.04 69.28 1,038,842 +0.38(+0.54%)
Dec 29, 2010 68.70 68.97 68.56 68.90 242,105 +0.94(+1.39%)
Dec 28, 2010 67.80 68.12 67.59 67.96 173,332 +0.35(+0.51%)
Dec 27, 2010 67.86 67.86 67.45 67.61 86,151 -0.33(-0.48%)
Dec 23, 2010 67.90 68.00 67.80 67.94 200,502 +0.22(+0.33%)
Dec 22, 2010 67.35 67.97 67.25 67.72 184,412 +0.38(+0.57%)
Dec 21, 2010 68.22 68.30 67.31 67.34 291,821 -0.33(-0.48%)
Dec 20, 2010 68.34 68.37 67.57 67.66 198,403 -0.48(-0.71%)
Dec 17, 2010 68.99 68.99 68.02 68.14 272,035 -1.11(-1.60%)
Dec 16, 2010 68.77 69.30 68.52 69.25 235,961 +0.93(+1.37%)
Dec 15, 2010 67.72 68.61 67.72 68.32 314,973 +0.44(+0.65%)
Dec 14, 2010 67.54 68.05 67.28 67.87 339,450 -0.17(-0.25%)
Dec 13, 2010 66.98 68.37 66.90 68.05 408,417 +0.34(+0.50%)
Dec 10, 2010 67.46 68.03 67.35 67.71 345,479 -0.14(-0.21%)
Dec 09, 2010 67.90 67.95 67.32 67.86 440,183 -0.30(-0.44%)
Dec 08, 2010 67.92 68.23 67.49 68.15 346,338 -0.23(-0.34%)
Dec 07, 2010 68.69 68.95 68.31 68.38 368,817 +1.10(+1.63%)
Dec 06, 2010 67.75 67.78 67.12 67.29 625,569 -0.77(-1.13%)
Dec 03, 2010 67.83 68.56 67.71 68.06 432,224 -0.17(-0.25%)
Dec 02, 2010 67.34 68.36 67.30 68.23 451,544 +1.00(+1.49%)
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.