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 28, 2013 87.54 89.16 87.46 89.10 423,358 +1.49(+1.70%)
Mar 27, 2013 87.10 87.69 86.91 87.60 179,072 -0.17(-0.19%)
Mar 26, 2013 87.44 87.90 87.40 87.77 320,830 -0.59(-0.67%)
Mar 25, 2013 88.57 88.75 87.66 88.36 558,756 -0.09(-0.10%)
Mar 22, 2013 88.87 88.89 88.05 88.45 508,098 -0.03(-0.03%)
Mar 21, 2013 88.55 88.80 87.99 88.48 351,936 -1.33(-1.48%)
Mar 20, 2013 90.70 90.70 89.70 89.81 289,855 +0.11(+0.12%)
Mar 19, 2013 89.79 89.92 89.26 89.70 317,102 +0.98(+1.10%)
Mar 18, 2013 89.72 89.91 88.63 88.73 355,133 -1.02(-1.14%)
Mar 15, 2013 90.12 90.35 89.72 89.75 292,233 -0.98(-1.07%)
Mar 14, 2013 90.15 91.13 89.93 90.72 391,926 +1.22(+1.36%)
Mar 13, 2013 89.58 89.72 89.21 89.51 416,177 +0.21(+0.24%)
Mar 12, 2013 89.36 89.71 89.09 89.29 417,731 +0.21(+0.24%)
Mar 11, 2013 89.14 89.48 88.79 89.08 349,421 -0.64(-0.72%)
Mar 08, 2013 90.39 90.55 89.57 89.72 419,239 -1.63(-1.78%)
Mar 07, 2013 92.17 92.39 90.87 91.35 286,149 -1.00(-1.09%)
Mar 06, 2013 92.05 92.63 91.86 92.35 401,890 +0.27(+0.29%)
Mar 05, 2013 92.21 92.57 91.83 92.08 432,402 -0.33(-0.36%)
Mar 04, 2013 91.77 92.56 91.56 92.41 254,183 -1.06(-1.13%)
Mar 01, 2013 91.04 94.14 90.35 93.47 1,009,258 +2.55(+2.81%)
Feb 28, 2013 91.93 92.15 90.89 90.92 400,664 -2.37(-2.54%)
Feb 27, 2013 93.02 93.46 92.20 93.29 334,076 +0.73(+0.79%)
Feb 26, 2013 93.10 93.39 91.99 92.56 204,545 +0.27(+0.29%)
Feb 25, 2013 93.24 93.64 92.23 92.29 261,995 -0.91(-0.98%)
Feb 22, 2013 93.49 93.50 92.43 93.20 556,258 +1.58(+1.73%)
Feb 21, 2013 91.64 92.12 91.38 91.62 369,207 -0.33(-0.36%)
Feb 20, 2013 92.48 92.80 91.93 91.95 442,664 -0.76(-0.82%)
Feb 19, 2013 92.91 93.33 92.65 92.70 440,284 -0.16(-0.17%)
Feb 15, 2013 92.34 93.40 92.22 92.86 793,545 +1.93(+2.12%)
Feb 14, 2013 92.25 93.22 90.71 90.94 880,056 -6.49(-6.67%)
Feb 13, 2013 97.01 97.85 96.74 97.43 298,415 +0.99(+1.03%)
Feb 12, 2013 96.21 96.84 96.08 96.44 124,031 -0.07(-0.07%)
Feb 11, 2013 96.40 96.59 95.70 96.51 281,483 -0.68(-0.70%)
Feb 08, 2013 97.07 97.44 96.86 97.19 229,371 +0.06(+0.06%)
Feb 07, 2013 96.96 97.20 96.20 97.13 248,245 -0.71(-0.72%)
Feb 06, 2013 97.17 97.88 97.17 97.84 145,092 -0.59(-0.60%)
Feb 04, 2013 98.62 99.05 97.72 98.43 481,787 -0.22(-0.23%)
Feb 01, 2013 98.04 98.82 97.29 98.65 334,903 +1.45(+1.49%)
Jan 31, 2013 96.94 97.82 96.94 97.21 190,724 +0.03(+0.03%)
Jan 30, 2013 97.21 97.56 97.09 97.18 184,471 -0.23(-0.24%)
Jan 29, 2013 97.04 97.59 96.95 97.41 137,891 +0.78(+0.80%)
Jan 28, 2013 96.88 97.06 96.31 96.63 146,791 -1.28(-1.31%)
Jan 25, 2013 96.82 97.99 96.74 97.92 218,504 +0.92(+0.95%)
Jan 24, 2013 97.09 97.44 96.89 96.99 252,824 +0.15(+0.15%)
Jan 23, 2013 97.19 97.28 96.47 96.85 190,985 +0.40(+0.41%)
Jan 22, 2013 96.63 96.93 96.19 96.45 243,773 -0.66(-0.68%)
Jan 18, 2013 97.63 97.64 96.42 97.11 234,929 -0.24(-0.25%)
Jan 17, 2013 97.24 97.53 97.05 97.35 184,833 +0.49(+0.50%)
Jan 16, 2013 96.97 97.03 96.30 96.87 1,855,570 +1.11(+1.16%)
Jan 15, 2013 95.22 95.88 95.22 95.76 277,568 +0.32(+0.34%)
Jan 14, 2013 95.20 95.60 95.18 95.44 161,694 -0.22(-0.23%)
Jan 11, 2013 94.97 95.71 94.67 95.66 500,665 +0.91(+0.96%)
Jan 10, 2013 94.26 94.90 93.97 94.75 288,998 +0.69(+0.73%)
Jan 09, 2013 93.31 94.12 93.18 94.06 216,027 +1.38(+1.49%)
Jan 08, 2013 91.25 92.88 91.25 92.68 316,380 +2.46(+2.72%)
Jan 07, 2013 89.91 90.33 89.59 90.23 259,772 -0.53(-0.59%)
Jan 04, 2013 90.07 90.98 89.91 90.76 282,907 +0.74(+0.82%)
Jan 03, 2013 89.92 90.39 89.67 90.02 141,618 -0.46(-0.51%)
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.