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 (%)
Jul 29, 2016 192.09 192.24 189.66 191.48 946,225 +2.65(+1.41%)
Jul 28, 2016 190.50 191.04 187.14 188.83 1,084,162 -2.97(-1.55%)
Jul 27, 2016 190.19 192.05 189.62 191.80 638,231 +0.83(+0.43%)
Jul 26, 2016 190.88 191.36 189.94 190.97 750,739 +1.29(+0.68%)
Jul 25, 2016 190.58 190.64 188.20 189.68 728,506 -1.18(-0.62%)
Jul 22, 2016 189.68 191.24 189.02 190.86 847,723 +0.03(+0.02%)
Jul 21, 2016 191.73 192.84 190.45 190.83 1,167,693 -1.94(-1.01%)
Jul 20, 2016 192.31 193.40 191.57 192.77 1,108,287 +3.36(+1.78%)
Jul 19, 2016 189.38 189.97 188.00 189.41 896,827 -0.74(-0.39%)
Jul 18, 2016 190.20 190.84 189.07 190.15 612,731 +1.36(+0.72%)
Jul 15, 2016 189.82 190.68 188.25 188.79 1,162,180 -1.72(-0.90%)
Jul 14, 2016 191.62 191.94 188.87 190.50 1,589,014 +0.63(+0.33%)
Jul 13, 2016 192.87 193.25 189.74 189.87 1,281,610 -2.78(-1.44%)
Jul 12, 2016 193.17 193.26 189.26 192.66 3,879,750 +8.88(+4.83%)
Jul 11, 2016 185.98 186.21 183.58 183.78 1,193,407 -1.87(-1.01%)
Jul 08, 2016 185.73 186.44 186.94 185.65 1,035,088 -1.29(-0.69%)
Jul 07, 2016 187.65 188.21 185.07 186.94 1,490,848 +2.85(+1.55%)
Jul 05, 2016 184.58 184.95 182.34 184.09 1,705,594 +0.61(+0.33%)
Jul 01, 2016 184.41 183.48 183.48 183.48 1,764,682 +1.90(+1.05%)
Jun 30, 2016 181.36 182.49 179.05 181.58 3,355,357 +3.37(+1.89%)
Jun 29, 2016 174.72 178.81 173.66 178.21 2,949,718 +9.53(+5.65%)
Jun 28, 2016 167.01 168.95 166.57 168.68 2,102,749 +6.27(+3.86%)
Jun 27, 2016 165.28 165.30 161.25 162.40 2,956,311 -1.37(-0.84%)
Jun 24, 2016 165.82 169.74 163.36 163.77 4,618,044 -14.07(-7.91%)
Jun 23, 2016 179.80 179.93 176.04 177.84 3,541,825 +4.84(+2.80%)
Jun 22, 2016 172.61 177.17 171.98 173.00 2,640,750 +0.75(+0.44%)
Jun 21, 2016 175.31 175.34 171.36 172.25 2,526,566 -1.00(-0.57%)
Jun 20, 2016 175.52 175.56 172.44 173.24 3,381,581 +6.72(+4.03%)
Jun 17, 2016 169.58 169.59 166.10 166.53 2,709,573 -2.26(-1.34%)
Jun 16, 2016 165.27 168.94 164.96 168.78 2,696,514 +0.87(+0.52%)
Jun 15, 2016 171.21 172.27 167.61 167.92 2,266,396 -0.92(-0.54%)
Jun 14, 2016 169.76 170.10 166.65 168.83 2,333,989 -2.40(-1.40%)
Jun 13, 2016 172.77 175.40 170.91 171.23 2,287,631 -3.46(-1.98%)
Jun 10, 2016 177.32 177.65 172.35 174.69 3,504,315 -6.76(-3.72%)
Jun 09, 2016 184.68 185.81 181.03 181.45 3,513,898 -4.61(-2.48%)
Jun 08, 2016 189.41 189.51 185.85 186.06 2,478,073 -3.35(-1.77%)
Jun 07, 2016 190.59 190.63 188.93 189.41 4,040,811 +1.65(+0.88%)
Jun 06, 2016 190.13 190.53 187.12 187.76 4,142,272 -1.77(-0.93%)
Jun 03, 2016 190.58 190.72 187.91 189.53 6,086,722 +2.07(+1.11%)
Jun 02, 2016 189.24 190.93 186.85 187.46 13,365,852 -1.17(-0.62%)
Jun 01, 2016 184.87 189.55 184.10 188.63 5,606,013 +5.00(+2.72%)
May 31, 2016 185.27 186.67 182.49 183.63 4,767,100 -0.79(-0.43%)
May 27, 2016 186.87 184.42 184.42 184.42 7,802,334 -3.24(-1.73%)
May 26, 2016 189.94 190.72 186.08 187.66 4,061,509 -1.51(-0.80%)
May 25, 2016 188.81 189.41 187.30 189.17 3,967,694 +3.91(+2.11%)
May 24, 2016 186.03 188.01 183.58 185.27 3,988,381 +1.64(+0.89%)
May 23, 2016 184.25 186.41 182.64 183.63 3,787,583 +0.45(+0.25%)
May 20, 2016 183.59 184.39 182.15 183.18 3,244,581 +4.97(+2.79%)
May 19, 2016 179.24 179.76 176.15 178.21 2,725,526 +1.87(+1.06%)
May 18, 2016 175.59 178.14 174.83 176.33 2,234,151 +2.91(+1.68%)
May 17, 2016 174.97 176.91 172.87 173.42 2,164,782 -1.25(-0.72%)
May 16, 2016 172.71 174.84 172.41 174.67 2,599,707 +1.35(+0.78%)
May 13, 2016 172.64 175.69 172.26 173.32 3,445,924 +1.87(+1.09%)
May 12, 2016 178.91 178.91 169.53 171.45 3,717,329 -4.16(-2.37%)
May 11, 2016 176.91 179.93 175.54 175.61 2,469,138 -0.77(-0.44%)
May 10, 2016 173.71 176.76 173.26 176.38 1,618,066 +2.38(+1.37%)
May 09, 2016 173.21 174.91 172.71 174.00 2,745,626 +2.56(+1.50%)
May 06, 2016 171.47 173.63 169.41 171.44 2,451,303 -2.07(-1.19%)
May 05, 2016 173.60 175.40 171.86 173.51 1,961,342 -2.53(-1.43%)
May 04, 2016 179.13 179.40 173.98 176.03 3,334,783 -7.81(-4.25%)
May 03, 2016 182.17 186.41 181.30 183.85 4,403,807 +1.22(+0.67%)
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.