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 (%)
Dec 29, 2006 59.86 60.21 59.03 59.09 248,594 -0.37(-0.63%)
Dec 28, 2006 59.68 60.36 59.30 59.47 653,591 -0.11(-0.19%)
Dec 27, 2006 59.38 59.78 59.22 59.58 386,190 -0.65(-1.08%)
Dec 26, 2006 60.38 61.24 60.09 60.23 483,818 +0.13(+0.22%)
Dec 22, 2006 59.85 60.44 58.75 60.10 966,433 -0.26(-0.43%)
Dec 21, 2006 59.95 60.35 59.69 60.35 515,977 -0.27(-0.44%)
Dec 20, 2006 61.01 61.17 60.42 60.62 631,184 +0.55(+0.92%)
Dec 19, 2006 59.22 60.13 59.22 60.07 437,833 +0.77(+1.31%)
Dec 18, 2006 59.77 59.77 58.78 59.29 888,936 -0.55(-0.91%)
Dec 15, 2006 60.62 60.80 59.36 59.84 615,170 -0.98(-1.60%)
Dec 14, 2006 59.60 61.16 59.52 60.81 1,197,746 +0.58(+0.97%)
Dec 13, 2006 61.00 61.10 60.16 60.23 540,491 -0.32(-0.52%)
Dec 12, 2006 60.80 60.93 60.05 60.55 437,088 -0.78(-1.28%)
Dec 11, 2006 59.50 61.66 59.21 61.33 1,635,227 +2.97(+5.08%)
Dec 08, 2006 58.44 58.75 57.91 58.36 496,251 +0.08(+0.13%)
Dec 07, 2006 58.95 59.02 58.09 58.29 299,856 -0.05(-0.08%)
Dec 06, 2006 58.39 58.76 57.91 58.34 417,057 -0.40(-0.68%)
Dec 05, 2006 58.56 58.80 58.14 58.74 396,206 +0.05(+0.08%)
Dec 04, 2006 57.79 59.00 57.70 58.69 420,683 +0.15(+0.26%)
Dec 01, 2006 58.14 58.94 57.82 58.54 363,868 +0.55(+0.96%)
Nov 30, 2006 57.92 58.54 57.63 57.98 347,408 -0.52(-0.88%)
Nov 29, 2006 58.25 58.88 57.68 58.50 1,259,302 +2.31(+4.10%)
Nov 28, 2006 56.45 56.67 56.03 56.19 481,014 -0.44(-0.78%)
Nov 27, 2006 57.13 57.33 56.39 56.63 512,297 -0.56(-0.99%)
Nov 24, 2006 57.11 57.26 56.85 57.20 85,845 -0.24(-0.42%)
Nov 22, 2006 57.77 57.98 57.22 57.44 433,071 +0.55(+0.96%)
Nov 21, 2006 57.21 57.51 56.60 56.89 440,982 -0.62(-1.08%)
Nov 20, 2006 57.06 58.26 56.96 57.51 672,725 +0.27(+0.47%)
Nov 17, 2006 56.02 57.79 56.02 57.25 1,107,261 -0.41(-0.71%)
Nov 16, 2006 55.12 58.34 55.07 57.66 3,808,421 +2.44(+4.42%)
Nov 15, 2006 54.50 55.37 54.49 55.22 510,877 +0.49(+0.89%)
Nov 14, 2006 54.23 54.90 53.93 54.73 725,223 +0.19(+0.35%)
Nov 13, 2006 54.51 54.75 54.14 54.54 986,004 +0.46(+0.85%)
Nov 10, 2006 54.60 54.76 51.32 54.08 2,768,850 +0.36(+0.68%)
Nov 09, 2006 53.87 54.49 53.56 53.71 1,025,425 -0.32(-0.58%)
Nov 08, 2006 53.71 54.16 53.31 54.03 882,264 +0.19(+0.36%)
Nov 07, 2006 53.87 54.39 53.67 53.84 955,677 +0.35(+0.66%)
Nov 06, 2006 53.81 54.05 53.37 53.48 477,809 +0.30(+0.56%)
Nov 03, 2006 53.48 53.91 52.95 53.19 777,739 +0.09(+0.16%)
Nov 02, 2006 53.46 53.59 52.99 53.10 731,649 +0.17(+0.33%)
Nov 01, 2006 53.81 54.05 52.86 52.93 1,141,396 +0.45(+0.86%)
Oct 31, 2006 52.77 52.81 52.28 52.48 1,197,943 +1.38(+2.70%)
Oct 30, 2006 51.48 51.66 51.10 51.10 1,105,307 -0.60(-1.17%)
Oct 27, 2006 53.48 53.64 51.64 51.71 2,158,430 -0.30(-0.57%)
Oct 26, 2006 51.77 52.09 51.45 52.00 777,650 +0.26(+0.50%)
Oct 25, 2006 51.53 52.19 51.50 51.74 907,446 +0.82(+1.62%)
Oct 24, 2006 51.38 51.38 50.73 50.92 535,044 -0.33(-0.63%)
Oct 23, 2006 51.49 51.63 51.10 51.25 843,007 -1.25(-2.39%)
Oct 20, 2006 51.91 52.72 51.66 52.50 1,362,573 +1.22(+2.37%)
Oct 19, 2006 51.40 52.01 51.06 51.28 808,870 +0.42(+0.83%)
Oct 18, 2006 51.03 51.24 50.66 50.86 466,696 +0.03(+0.06%)
Oct 17, 2006 50.99 51.40 50.61 50.83 1,761,011 -0.91(-1.76%)
Oct 16, 2006 51.04 51.99 51.01 51.74 1,112,631 +0.49(+0.95%)
Oct 13, 2006 51.07 51.95 50.97 51.26 1,279,503 +0.13(+0.26%)
Oct 12, 2006 50.65 51.23 50.40 51.12 1,315,330 -0.31(-0.60%)
Oct 11, 2006 49.53 51.58 49.47 51.43 4,305,592 +0.62(+1.22%)
Oct 10, 2006 52.82 53.13 50.03 50.81 7,051,679 -3.88(-7.10%)
Oct 09, 2006 52.44 55.42 52.38 54.69 8,433,053 +7.42(+15.71%)
Oct 06, 2006 47.31 47.50 46.64 47.27 779,258 -0.36(-0.76%)
Oct 05, 2006 46.84 47.92 46.72 47.63 1,211,007 +0.53(+1.12%)
Oct 04, 2006 46.57 47.13 46.41 47.10 590,901 -0.06(-0.12%)
Oct 03, 2006 46.88 47.71 46.71 47.16 610,488 +0.32(+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.