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, 2015 232.03 236.84 231.98 234.92 655,150 -2.64(-1.11%)
Mar 30, 2015 234.73 237.75 234.15 237.56 632,915 +0.99(+0.42%)
Mar 27, 2015 235.31 238.67 234.62 236.57 507,866 +2.43(+1.04%)
Mar 26, 2015 232.70 235.61 230.59 234.14 445,238 -1.00(-0.43%)
Mar 25, 2015 244.11 244.25 234.96 235.14 530,061 -5.10(-2.12%)
Mar 24, 2015 242.75 244.41 239.85 240.25 322,360 -2.76(-1.13%)
Mar 23, 2015 245.49 245.52 242.86 243.01 475,546 -6.00(-2.41%)
Mar 20, 2015 248.49 251.26 247.32 249.00 1,228,613 +3.01(+1.23%)
Mar 19, 2015 243.97 246.15 242.92 245.99 299,675 +0.23(+0.09%)
Mar 18, 2015 238.40 247.21 237.97 245.76 1,011,130 +6.49(+2.71%)
Mar 17, 2015 236.66 240.31 235.86 239.28 420,576 -1.63(-0.68%)
Mar 16, 2015 239.72 242.49 239.50 240.91 481,447 +1.19(+0.50%)
Mar 13, 2015 239.39 240.52 237.78 239.72 541,858 +0.78(+0.32%)
Mar 12, 2015 235.48 240.22 235.07 238.94 630,689 +5.55(+2.38%)
Mar 11, 2015 234.21 234.70 231.75 233.40 340,253 +0.43(+0.18%)
Mar 10, 2015 233.08 234.57 232.08 232.97 654,493 -0.25(-0.11%)
Mar 09, 2015 231.77 233.32 230.58 233.22 301,243 +2.34(+1.01%)
Mar 06, 2015 233.94 233.94 230.35 230.88 349,422 -2.26(-0.97%)
Mar 05, 2015 233.75 234.31 232.42 233.15 329,916 -1.55(-0.66%)
Mar 04, 2015 235.05 235.99 233.04 234.69 628,987 +0.72(+0.31%)
Mar 03, 2015 234.16 234.66 231.92 233.97 512,621 +2.43(+1.05%)
Mar 02, 2015 235.39 235.63 230.04 231.54 862,051 -5.38(-2.27%)
Feb 27, 2015 238.86 240.19 236.06 236.92 550,316 -5.81(-2.39%)
Feb 26, 2015 240.73 243.77 239.95 242.72 1,158,654 +2.68(+1.12%)
Feb 25, 2015 234.21 241.94 233.97 240.04 1,015,141 +7.32(+3.15%)
Feb 24, 2015 233.61 234.89 231.99 232.72 564,377 -2.85(-1.21%)
Feb 23, 2015 233.03 237.45 232.49 235.57 623,741 +3.17(+1.37%)
Feb 20, 2015 230.49 232.60 227.60 232.39 585,604 -0.34(-0.15%)
Feb 19, 2015 232.75 234.12 231.91 232.74 463,558 -0.70(-0.30%)
Feb 18, 2015 232.11 233.79 230.59 233.43 658,562 +0.05(+0.02%)
Feb 17, 2015 229.66 234.85 229.44 233.38 543,539 -1.49(-0.63%)
Feb 13, 2015 228.98 234.87 234.87 234.87 984,927 +5.98(+2.61%)
Feb 12, 2015 221.34 229.22 220.88 228.89 1,913,390 +15.21(+7.12%)
Feb 11, 2015 213.36 214.59 211.69 213.68 904,885 +1.91(+0.90%)
Feb 10, 2015 211.59 212.89 211.27 211.77 784,220 +0.45(+0.21%)
Feb 09, 2015 212.88 213.83 210.58 211.32 933,435 -7.75(-3.54%)
Feb 06, 2015 218.73 220.65 217.44 219.06 937,860 -4.64(-2.08%)
Feb 05, 2015 221.87 224.10 221.18 223.71 621,226 +4.25(+1.94%)
Feb 04, 2015 219.85 221.05 217.93 219.46 838,226 -3.26(-1.46%)
Feb 03, 2015 219.02 223.29 217.41 222.72 2,288,162 +5.31(+2.44%)
Feb 02, 2015 217.16 217.48 214.51 217.41 949,531 +2.67(+1.24%)
Jan 30, 2015 216.92 217.48 213.50 214.74 714,206 -2.85(-1.31%)
Jan 29, 2015 218.37 218.38 215.38 217.59 752,657 +2.66(+1.24%)
Jan 28, 2015 218.29 218.59 214.49 214.92 626,933 -1.52(-0.70%)
Jan 27, 2015 213.89 217.66 213.60 216.44 634,165 +0.42(+0.19%)
Jan 26, 2015 216.44 216.78 213.81 216.02 1,746,307 +4.45(+2.10%)
Jan 23, 2015 212.81 213.41 210.91 211.57 463,807 +2.22(+1.06%)
Jan 22, 2015 208.41 210.48 207.57 209.35 1,089,774 -3.15(-1.48%)
Jan 21, 2015 213.56 213.70 210.96 212.50 482,533 -0.09(-0.04%)
Jan 20, 2015 213.42 213.50 210.03 212.59 874,691 +1.82(+0.86%)
Jan 16, 2015 207.94 211.05 206.57 210.77 999,984 +4.09(+1.98%)
Jan 15, 2015 206.74 207.70 204.64 206.68 818,595 +4.35(+2.15%)
Jan 14, 2015 200.22 202.57 199.31 202.33 1,405,287 +0.91(+0.45%)
Jan 13, 2015 206.70 207.13 200.00 201.41 1,404,116 -3.37(-1.65%)
Jan 12, 2015 210.62 210.95 203.83 204.78 1,876,361 -8.22(-3.86%)
Jan 09, 2015 210.15 213.40 209.42 213.00 1,066,119 +3.33(+1.59%)
Jan 08, 2015 208.13 209.73 207.27 209.67 1,523,839 +3.37(+1.63%)
Jan 07, 2015 202.52 206.82 202.33 206.30 744,179 +3.44(+1.69%)
Jan 06, 2015 204.84 206.19 199.70 202.87 1,184,767 +1.07(+0.53%)
Jan 05, 2015 202.97 203.28 199.89 201.80 924,719 -2.90(-1.42%)
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.