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 (%)
Jan 30, 2009 41.82 42.11 41.32 41.78 499,703 +0.52(+1.25%)
Jan 29, 2009 41.38 41.89 41.07 41.27 491,789 -1.13(-2.66%)
Jan 28, 2009 42.03 42.55 41.76 42.40 763,954 +1.64(+4.01%)
Jan 27, 2009 40.50 41.10 40.11 40.76 434,599 +0.76(+1.89%)
Jan 26, 2009 40.10 40.62 39.64 40.00 601,100 +0.23(+0.58%)
Jan 23, 2009 39.35 39.79 38.77 39.77 874,930 -0.77(-1.89%)
Jan 22, 2009 39.69 40.86 39.42 40.54 724,176 -0.29(-0.70%)
Jan 21, 2009 40.16 40.88 39.15 40.83 533,733 +0.73(+1.81%)
Jan 20, 2009 41.74 41.86 40.03 40.10 499,482 -1.47(-3.54%)
Jan 16, 2009 42.35 42.45 40.66 41.57 443,981 -0.64(-1.52%)
Jan 15, 2009 41.64 42.30 41.20 42.21 857,982 -0.94(-2.17%)
Jan 14, 2009 42.53 43.40 42.29 43.15 455,784 +0.10(+0.22%)
Jan 13, 2009 42.44 43.39 42.26 43.06 404,765 -0.08(-0.18%)
Jan 12, 2009 43.97 43.97 43.00 43.13 384,635 -1.73(-3.86%)
Jan 09, 2009 44.93 45.19 44.42 44.86 311,143 -0.47(-1.03%)
Jan 08, 2009 45.22 45.41 44.54 45.33 419,093 -0.14(-0.32%)
Jan 07, 2009 46.53 46.64 45.22 45.48 698,510 +0.74(+1.65%)
Jan 06, 2009 44.77 45.20 44.33 44.74 1,128,041 +1.18(+2.70%)
Jan 05, 2009 43.21 43.56 42.66 43.56 488,426 +0.04(+0.09%)
Jan 02, 2009 42.76 43.53 42.64 43.52 381,709 +0.68(+1.59%)
Dec 31, 2008 42.32 43.04 42.15 42.85 191,081 +0.86(+2.05%)
Dec 30, 2008 41.62 42.09 41.52 41.98 245,750 +0.27(+0.64%)
Dec 29, 2008 41.46 41.72 41.01 41.72 293,424 +0.42(+1.02%)
Dec 26, 2008 41.14 41.56 40.97 41.30 132,892 -0.12(-0.30%)
Dec 24, 2008 41.71 41.71 41.12 41.42 123,232 -0.05(-0.12%)
Dec 23, 2008 42.48 42.77 41.24 41.47 507,904 -1.24(-2.91%)
Dec 22, 2008 42.68 43.05 42.28 42.71 510,971 -0.14(-0.33%)
Dec 19, 2008 42.35 43.17 42.06 42.85 1,073,920 +0.74(+1.75%)
Dec 18, 2008 42.77 43.53 41.78 42.12 1,079,961 +0.01(+0.02%)
Dec 17, 2008 41.97 42.34 40.90 42.11 670,446 +0.28(+0.66%)
Dec 16, 2008 41.32 41.94 40.72 41.83 1,104,150 +0.62(+1.51%)
Dec 15, 2008 41.58 41.62 40.69 41.21 833,939 +0.29(+0.70%)
Dec 12, 2008 40.12 40.98 39.97 40.92 602,579 +0.86(+2.15%)
Dec 11, 2008 39.98 40.66 39.61 40.06 705,430 +0.43(+1.09%)
Dec 10, 2008 40.43 40.75 39.12 39.63 751,925 +0.18(+0.46%)
Dec 09, 2008 39.60 40.46 39.14 39.45 853,055 -1.29(-3.17%)
Dec 08, 2008 40.57 41.16 39.88 40.74 1,070,638 +0.44(+1.09%)
Dec 05, 2008 39.76 40.30 39.10 40.30 1,274,350 +1.58(+4.08%)
Dec 04, 2008 39.14 39.91 38.45 38.72 729,760 -0.83(-2.10%)
Dec 03, 2008 38.83 39.65 38.56 39.55 815,525 +0.82(+2.12%)
Dec 02, 2008 38.63 39.19 37.79 38.73 1,032,443 +1.00(+2.64%)
Dec 01, 2008 38.47 38.64 37.67 37.74 785,127 -1.49(-3.80%)
Nov 28, 2008 39.27 39.49 38.96 39.23 390,914 +1.42(+3.74%)
Nov 26, 2008 36.59 37.83 36.57 37.81 871,416 +0.14(+0.38%)
Nov 25, 2008 38.30 38.77 36.99 37.67 758,790 -1.11(-2.86%)
Nov 24, 2008 36.98 39.11 36.75 38.78 1,127,741 +2.20(+6.02%)
Nov 21, 2008 36.78 36.90 34.64 36.58 1,172,372 +0.36(+1.00%)
Nov 20, 2008 38.15 38.88 36.17 36.21 1,316,777 -2.72(-6.98%)
Nov 19, 2008 40.06 40.60 38.76 38.93 1,626,926 -0.71(-1.79%)
Nov 18, 2008 38.89 40.28 38.33 39.64 2,326,983 +2.10(+5.61%)
Nov 17, 2008 37.01 38.22 37.01 37.54 480,097 +0.45(+1.21%)
Nov 14, 2008 37.58 38.24 36.70 37.09 1,264,391 -2.30(-5.83%)
Nov 13, 2008 38.06 39.45 36.69 39.38 624,181 +2.81(+7.69%)
Nov 12, 2008 37.81 37.89 36.46 36.57 538,135 -0.53(-1.42%)
Nov 11, 2008 36.94 37.70 36.59 37.10 536,782 -0.11(-0.28%)
Nov 10, 2008 37.56 37.94 36.55 37.20 423,628 -0.21(-0.56%)
Nov 07, 2008 36.99 37.97 36.58 37.41 479,592 +2.31(+6.57%)
Nov 06, 2008 36.67 36.79 34.97 35.10 765,009 -1.03(-2.86%)
Nov 05, 2008 37.38 37.80 36.14 36.14 266,179 -2.27(-5.90%)
Nov 04, 2008 37.93 38.57 37.70 38.41 296,822 +1.09(+2.92%)
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.