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, 2006 44.76 44.76 43.78 44.48 452,230 -0.44(-0.98%)
Mar 30, 2006 44.61 45.29 44.61 44.92 580,919 +0.68(+1.54%)
Mar 29, 2006 43.91 44.71 43.78 44.24 549,616 +0.01(+0.02%)
Mar 28, 2006 44.77 44.78 44.18 44.23 499,327 -0.59(-1.32%)
Mar 27, 2006 45.18 45.40 44.60 44.83 460,063 -0.31(-0.68%)
Mar 24, 2006 45.51 45.58 44.85 45.13 989,344 -0.71(-1.54%)
Mar 23, 2006 45.15 46.20 44.34 45.84 1,433,112 +0.55(+1.23%)
Mar 22, 2006 45.36 45.39 44.56 45.29 1,892,770 +0.19(+0.42%)
Mar 21, 2006 45.62 45.92 45.09 45.09 562,104 -0.76(-1.65%)
Mar 20, 2006 46.15 46.29 45.63 45.85 274,974 -0.29(-0.62%)
Mar 17, 2006 46.43 46.53 45.85 46.14 783,378 -0.26(-0.56%)
Mar 16, 2006 46.79 46.92 46.31 46.40 505,526 -0.45(-0.96%)
Mar 15, 2006 47.16 47.36 46.60 46.84 941,169 -0.89(-1.86%)
Mar 14, 2006 47.13 47.86 47.13 47.73 548,547 +0.60(+1.28%)
Mar 13, 2006 46.35 47.36 46.27 47.13 1,017,917 +1.22(+2.65%)
Mar 10, 2006 45.51 45.93 45.37 45.92 358,289 +0.34(+0.76%)
Mar 09, 2006 45.74 45.93 45.40 45.57 201,857 -0.15(-0.33%)
Mar 08, 2006 45.42 45.76 45.10 45.73 270,893 +0.72(+1.59%)
Mar 07, 2006 44.95 45.61 44.87 45.01 314,324 -0.55(-1.22%)
Mar 06, 2006 45.97 45.97 45.29 45.56 333,027 -0.73(-1.57%)
Mar 03, 2006 45.98 46.65 45.58 46.29 416,583 -0.11(-0.23%)
Mar 02, 2006 46.24 46.50 46.01 46.40 542,526 -0.19(-0.41%)
Mar 01, 2006 45.64 46.72 45.60 46.59 1,175,617 +1.06(+2.33%)
Feb 28, 2006 45.51 45.68 44.68 45.52 869,576 +0.01(+0.02%)
Feb 27, 2006 44.97 45.73 44.97 45.51 822,168 +0.31(+0.68%)
Feb 24, 2006 45.39 45.54 44.86 45.21 672,383 -0.48(-1.05%)
Feb 23, 2006 44.31 45.88 44.10 45.69 1,813,375 +1.43(+3.22%)
Feb 22, 2006 43.97 44.34 43.62 44.26 433,077 +0.46(+1.05%)
Feb 21, 2006 44.51 44.59 43.73 43.80 397,403 -0.26(-0.59%)
Feb 17, 2006 43.96 44.36 43.47 44.06 620,514 +0.25(+0.57%)
Feb 16, 2006 44.02 44.02 43.68 43.81 815,218 -0.19(-0.43%)
Feb 15, 2006 44.68 44.73 43.95 44.00 529,174 -0.78(-1.75%)
Feb 14, 2006 44.02 45.26 43.95 44.79 1,149,679 +0.29(+0.64%)
Feb 13, 2006 44.36 44.66 44.19 44.50 333,304 -0.02(-0.04%)
Feb 10, 2006 44.47 44.80 44.20 44.52 1,178,409 +0.45(+1.02%)
Feb 09, 2006 44.05 45.18 43.17 44.07 2,600,248 -0.74(-1.64%)
Feb 08, 2006 44.97 45.16 43.08 44.81 3,689,878 -0.40(-0.89%)
Feb 07, 2006 45.97 46.11 44.97 45.21 791,208 -1.12(-2.42%)
Feb 06, 2006 46.43 47.03 45.84 46.33 576,431 -0.62(-1.32%)
Feb 03, 2006 47.03 47.29 46.62 46.95 1,681,971 -0.68(-1.43%)
Feb 02, 2006 46.55 48.13 46.34 47.63 2,284,539 +1.62(+3.51%)
Feb 01, 2006 46.30 46.73 45.95 46.01 992,449 -0.63(-1.35%)
Jan 31, 2006 46.76 46.91 46.12 46.64 745,967 +0.65(+1.41%)
Jan 30, 2006 45.26 46.11 45.26 45.99 531,562 +0.05(+0.10%)
Jan 27, 2006 45.57 46.15 45.62 45.95 1,059,576 +0.37(+0.82%)
Jan 26, 2006 46.50 46.51 45.45 45.57 951,525 -0.29(-0.63%)
Jan 25, 2006 45.26 45.94 45.24 45.86 1,326,167 +0.91(+2.02%)
Jan 24, 2006 44.94 45.16 44.52 44.95 933,500 -0.50(-1.09%)
Jan 23, 2006 45.53 45.59 45.00 45.45 553,891 +0.06(+0.13%)
Jan 20, 2006 45.53 45.93 44.75 45.39 1,617,285 +1.19(+2.68%)
Jan 19, 2006 42.58 44.37 42.24 44.20 2,940,301 +1.30(+3.03%)
Jan 18, 2006 41.36 43.74 41.24 42.90 2,525,236 +1.25(+3.01%)
Jan 17, 2006 41.56 41.81 41.26 41.65 472,806 +0.09(+0.21%)
Jan 13, 2006 41.96 42.09 41.40 41.56 729,776 -1.01(-2.38%)
Jan 12, 2006 42.86 43.48 42.15 42.58 1,849,188 -0.03(-0.07%)
Jan 11, 2006 39.65 43.27 39.60 42.61 3,009,280 +2.99(+7.56%)
Jan 10, 2006 38.82 39.66 38.74 39.61 1,398,924 +0.62(+1.60%)
Jan 09, 2006 39.22 39.32 38.96 38.99 768,237 -0.26(-0.66%)
Jan 06, 2006 38.77 39.31 38.63 39.25 500,162 +0.95(+2.47%)
Jan 05, 2006 38.47 38.75 38.26 38.30 402,147 -0.17(-0.45%)
Jan 04, 2006 38.24 38.91 38.21 38.47 844,898 +0.46(+1.21%)
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.