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 (%)
Aug 29, 2003 22.17 22.28 22.01 22.21 492,266 +0.26(+1.18%)
Aug 28, 2003 21.91 22.03 21.62 21.95 825,565 +0.06(+0.28%)
Aug 27, 2003 21.82 21.93 21.79 21.89 683,738 -0.22(-0.97%)
Aug 26, 2003 21.67 22.21 21.59 22.10 471,154 +0.24(+1.09%)
Aug 25, 2003 21.76 21.99 21.62 21.86 287,521 -0.08(-0.35%)
Aug 22, 2003 22.58 22.64 21.94 21.94 447,325 -0.71(-3.13%)
Aug 21, 2003 22.22 23.02 22.16 22.65 481,397 +0.16(+0.72%)
Aug 20, 2003 22.32 22.58 22.23 22.48 659,491 -0.03(-0.13%)
Aug 19, 2003 22.26 22.71 22.16 22.51 854,934 +0.22(+0.99%)
Aug 18, 2003 21.65 22.31 21.63 22.29 673,287 +0.51(+2.33%)
Aug 15, 2003 21.55 21.97 21.55 21.79 245,088 +0.16(+0.75%)
Aug 14, 2003 21.70 21.77 21.58 21.62 417,329 +0.10(+0.44%)
Aug 13, 2003 21.53 21.56 21.24 21.53 409,490 -0.07(-0.31%)
Aug 12, 2003 21.32 21.67 21.13 21.59 956,523 +0.21(+0.98%)
Aug 11, 2003 21.29 21.50 21.24 21.38 522,889 -0.24(-1.11%)
Aug 08, 2003 21.22 21.74 21.18 21.62 549,854 +0.35(+1.66%)
Aug 07, 2003 20.78 21.33 20.76 21.27 756,063 +0.46(+2.21%)
Aug 06, 2003 20.85 21.05 20.64 20.81 1,427,051 -0.06(-0.28%)
Aug 05, 2003 21.69 21.69 20.86 20.87 1,212,794 -0.80(-3.71%)
Aug 04, 2003 21.32 21.86 20.95 21.67 1,497,807 -0.15(-0.70%)
Aug 01, 2003 22.42 22.08 21.69 21.82 3,301,988 -0.59(-2.65%)
Jul 31, 2003 22.25 22.95 21.96 22.42 3,247,183 +0.61(+2.81%)
Jul 30, 2003 21.96 22.15 21.53 21.81 1,077,343 -0.05(-0.22%)
Jul 29, 2003 21.89 22.05 21.61 21.85 826,192 -0.11(-0.52%)
Jul 28, 2003 21.72 22.29 21.54 21.97 900,085 +0.18(+0.83%)
Jul 25, 2003 21.84 22.06 21.70 21.79 980,770 +0.34(+1.61%)
Jul 24, 2003 21.28 21.62 21.18 21.44 965,825 +0.40(+1.91%)
Jul 23, 2003 20.61 21.15 20.55 21.04 925,586 +0.46(+2.23%)
Jul 22, 2003 20.50 20.64 20.17 20.58 1,228,367 -0.02(-0.09%)
Jul 21, 2003 20.80 20.97 20.49 20.60 718,437 -0.50(-2.36%)
Jul 18, 2003 20.61 21.14 20.54 21.10 1,028,847 +0.52(+2.51%)
Jul 17, 2003 19.89 21.22 19.87 20.58 2,854,938 +0.17(+0.84%)
Jul 16, 2003 19.47 20.56 19.45 20.41 2,440,117 +0.79(+4.05%)
Jul 15, 2003 19.47 19.71 19.28 19.61 1,845,112 +0.15(+0.79%)
Jul 14, 2003 19.23 19.74 19.23 19.46 868,939 +0.09(+0.44%)
Jul 11, 2003 19.33 19.52 19.10 19.38 943,354 +0.45(+2.38%)
Jul 10, 2003 18.76 18.94 18.47 18.93 1,559,889 +0.46(+2.49%)
Jul 09, 2003 17.99 18.75 17.84 18.47 1,184,157 +0.38(+2.12%)
Jul 08, 2003 17.72 18.21 17.70 18.08 1,450,566 -0.14(-0.79%)
Jul 07, 2003 17.69 18.42 17.65 18.23 1,447,117 +0.00(+0.00%)
Jul 03, 2003 18.22 18.52 18.18 18.23 1,056,753 -0.19(-1.04%)
Jul 02, 2003 18.63 18.71 18.41 18.42 1,005,541 -0.10(-0.52%)
Jul 01, 2003 18.93 18.98 18.45 18.51 771,217 -0.38(-2.03%)
Jun 30, 2003 19.13 19.30 18.90 18.90 597,792 -0.23(-1.20%)
Jun 27, 2003 19.26 19.48 19.02 19.13 433,424 -0.35(-1.82%)
Jun 26, 2003 19.26 19.50 19.11 19.48 419,210 -0.02(-0.09%)
Jun 25, 2003 19.28 19.51 19.15 19.50 328,177 +0.12(+0.64%)
Jun 24, 2003 19.50 19.52 19.17 19.38 716,660 -0.16(-0.83%)
Jun 23, 2003 20.08 20.08 19.43 19.54 712,062 -0.81(-4.00%)
Jun 20, 2003 20.44 20.56 20.09 20.35 306,229 -0.22(-1.07%)
Jun 19, 2003 21.06 21.21 20.44 20.57 1,121,657 -1.04(-4.83%)
Jun 18, 2003 21.39 22.04 21.37 21.61 842,810 +0.10(+0.44%)
Jun 17, 2003 20.96 21.72 20.93 21.52 467,810 +0.42(+2.00%)
Jun 16, 2003 20.91 21.12 20.73 21.10 647,889 +0.00(+0.00%)
Jun 13, 2003 20.92 21.15 20.74 21.10 532,923 +0.18(+0.87%)
Jun 12, 2003 20.81 20.96 20.60 20.92 429,139 +0.39(+1.91%)
Jun 11, 2003 20.76 20.79 20.38 20.52 843,647 +0.48(+2.39%)
Jun 10, 2003 20.21 20.33 19.76 20.04 422,973 +0.44(+2.24%)
Jun 09, 2003 20.05 20.06 19.52 19.60 675,712 -0.45(-2.24%)
Jun 06, 2003 20.30 20.57 20.00 20.05 512,020 +0.07(+0.34%)
Jun 05, 2003 19.60 20.27 19.49 19.99 641,514 +0.41(+2.10%)
Jun 04, 2003 19.20 19.70 19.15 19.58 577,969 +0.20(+1.04%)
Jun 03, 2003 19.48 19.48 19.17 19.38 457,776 -0.28(-1.41%)
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.