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 (%)
Sep 30, 2009 50.16 50.16 49.22 50.03 336,046 -0.04(-0.08%)
Sep 29, 2009 50.07 50.34 49.81 50.07 176,331 +0.37(+0.75%)
Sep 28, 2009 49.49 50.11 49.40 49.70 163,621 +0.53(+1.07%)
Sep 25, 2009 49.31 49.60 49.10 49.17 276,444 +0.22(+0.45%)
Sep 24, 2009 49.69 49.85 48.57 48.95 366,140 -1.31(-2.61%)
Sep 23, 2009 50.70 50.87 50.18 50.26 290,377 -0.68(-1.33%)
Sep 22, 2009 51.46 51.52 50.81 50.94 665,218 +0.67(+1.33%)
Sep 21, 2009 49.66 50.51 49.44 50.27 479,816 +0.29(+0.57%)
Sep 18, 2009 50.20 50.46 49.78 49.98 523,325 -0.45(-0.89%)
Sep 17, 2009 50.57 50.85 50.12 50.43 556,347 +0.07(+0.13%)
Sep 16, 2009 50.04 50.51 49.51 50.37 314,207 +0.47(+0.94%)
Sep 15, 2009 49.93 50.08 49.37 49.90 378,941 +0.06(+0.12%)
Sep 14, 2009 49.55 50.06 49.55 49.84 260,798 +0.10(+0.19%)
Sep 11, 2009 49.71 50.01 49.50 49.74 434,142 -0.41(-0.82%)
Sep 10, 2009 50.67 50.70 49.85 50.16 846,233 +0.79(+1.61%)
Sep 09, 2009 49.27 49.72 49.05 49.36 279,346 +0.32(+0.64%)
Sep 08, 2009 49.24 49.25 48.57 49.05 553,091 -0.25(-0.50%)
Sep 04, 2009 48.75 49.40 48.71 49.29 388,373 +0.29(+0.59%)
Sep 03, 2009 48.36 49.08 48.22 49.01 1,206,906 +1.23(+2.58%)
Sep 02, 2009 47.71 47.91 47.58 47.77 708,611 -0.01(-0.02%)
Sep 01, 2009 47.61 48.60 47.38 47.78 1,226,250 +0.36(+0.77%)
Aug 31, 2009 47.14 47.62 46.74 47.42 602,307 -0.31(-0.64%)
Aug 28, 2009 48.74 48.83 47.58 47.73 378,778 -0.55(-1.15%)
Aug 27, 2009 48.41 48.51 47.72 48.28 386,164 +0.56(+1.18%)
Aug 26, 2009 47.99 48.19 47.54 47.72 604,109 -0.72(-1.48%)
Aug 25, 2009 48.94 48.95 48.16 48.43 641,544 -0.32(-0.65%)
Aug 24, 2009 48.54 48.97 48.51 48.75 842,036 -0.48(-0.97%)
Aug 21, 2009 48.84 49.37 48.82 49.23 589,290 +1.07(+2.23%)
Aug 20, 2009 48.55 48.60 47.99 48.16 317,769 +0.13(+0.28%)
Aug 19, 2009 47.77 48.31 47.60 48.02 828,543 -1.11(-2.26%)
Aug 18, 2009 48.61 49.44 48.34 49.13 705,343 +1.02(+2.13%)
Aug 17, 2009 46.78 48.27 46.68 48.11 691,869 +0.44(+0.92%)
Aug 14, 2009 47.91 47.98 47.24 47.67 459,010 -0.71(-1.46%)
Aug 13, 2009 48.57 48.72 48.04 48.38 1,095,257 +0.33(+0.70%)
Aug 12, 2009 47.45 48.39 47.40 48.04 1,124,207 +0.49(+1.03%)
Aug 11, 2009 47.09 47.80 47.08 47.55 1,100,847 +0.38(+0.81%)
Aug 10, 2009 46.89 47.71 46.71 47.17 976,933 -0.03(-0.06%)
Aug 07, 2009 46.94 47.38 46.72 47.20 982,508 +0.78(+1.69%)
Aug 06, 2009 46.18 46.41 45.32 46.41 1,339,545 +1.04(+2.30%)
Aug 05, 2009 44.42 46.04 44.23 45.37 1,978,241 +2.59(+6.06%)
Aug 04, 2009 42.70 43.06 42.49 42.78 606,610 -0.37(-0.86%)
Aug 03, 2009 43.04 43.31 42.83 43.15 377,942 +0.28(+0.65%)
Jul 31, 2009 42.28 43.11 42.13 42.87 718,364 +0.87(+2.07%)
Jul 30, 2009 42.30 42.57 41.98 42.00 417,378 -0.24(-0.57%)
Jul 29, 2009 41.97 42.35 41.77 42.24 289,359 -0.16(-0.38%)
Jul 28, 2009 41.86 42.50 41.81 42.41 499,512 +0.13(+0.32%)
Jul 27, 2009 42.02 42.33 41.72 42.27 719,664 +0.18(+0.43%)
Jul 24, 2009 41.20 42.16 40.96 42.09 1,260,654 +0.39(+0.94%)
Jul 23, 2009 41.14 41.86 41.11 41.70 1,039,068 +0.84(+2.06%)
Jul 22, 2009 40.30 41.38 40.25 40.86 1,719,564 +0.66(+1.64%)
Jul 21, 2009 39.39 40.27 39.29 40.20 691,490 +0.61(+1.55%)
Jul 20, 2009 39.54 39.72 38.97 39.58 364,703 +0.17(+0.44%)
Jul 17, 2009 39.04 39.51 38.91 39.41 271,490 -0.13(-0.34%)
Jul 16, 2009 39.46 39.71 39.18 39.54 259,242 +0.44(+1.13%)
Jul 15, 2009 39.63 39.63 39.04 39.10 505,722 +0.16(+0.42%)
Jul 14, 2009 39.03 39.13 38.65 38.94 407,138 +0.02(+0.05%)
Jul 13, 2009 38.36 39.06 38.13 38.92 238,676 +0.41(+1.07%)
Jul 10, 2009 38.26 38.65 38.21 38.51 236,999 -0.51(-1.30%)
Jul 09, 2009 39.14 39.28 38.67 39.02 260,871 +0.36(+0.94%)
Jul 08, 2009 39.04 39.04 38.41 38.65 340,075 -0.44(-1.13%)
Jul 07, 2009 39.09 39.45 39.02 39.09 376,681 -0.16(-0.41%)
Jul 06, 2009 38.59 39.28 38.55 39.26 403,627 +0.69(+1.79%)
Jul 02, 2009 38.73 39.58 38.27 38.57 296,267 -1.01(-2.56%)
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.