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 (%)
Jun 30, 2009 39.53 39.78 39.13 39.69 254,696 -0.37(-0.93%)
Jun 29, 2009 39.44 40.07 39.26 40.06 384,321 +0.02(+0.05%)
Jun 26, 2009 39.34 40.21 39.17 40.04 407,816 +0.39(+0.99%)
Jun 25, 2009 38.56 39.75 38.24 39.65 689,321 +0.46(+1.17%)
Jun 24, 2009 39.15 39.89 38.84 39.19 748,734 +0.46(+1.19%)
Jun 23, 2009 38.89 38.89 38.17 38.73 388,925 +0.56(+1.48%)
Jun 22, 2009 38.50 38.64 38.01 38.17 379,974 -0.93(-2.37%)
Jun 19, 2009 39.34 39.52 39.03 39.09 365,550 +0.78(+2.05%)
Jun 18, 2009 38.30 38.60 37.92 38.31 527,315 -0.73(-1.86%)
Jun 17, 2009 38.66 39.37 38.63 39.04 572,188 +0.56(+1.47%)
Jun 16, 2009 38.66 38.76 38.23 38.47 1,353,701 +1.08(+2.89%)
Jun 15, 2009 39.01 39.02 36.92 37.39 959,953 -1.50(-3.86%)
Jun 12, 2009 39.22 39.36 38.79 38.89 940,872 +0.02(+0.05%)
Jun 11, 2009 38.92 39.38 38.78 38.87 1,412,410 -0.13(-0.34%)
Jun 10, 2009 39.61 39.61 38.78 39.01 411,621 -0.31(-0.78%)
Jun 09, 2009 39.64 39.66 39.12 39.31 678,525 +0.16(+0.42%)
Jun 08, 2009 39.37 39.51 38.78 39.15 785,365 -0.70(-1.75%)
Jun 05, 2009 40.47 40.71 39.74 39.85 915,012 -1.21(-2.94%)
Jun 04, 2009 40.81 41.38 40.66 41.06 1,512,642 +0.84(+2.09%)
Jun 03, 2009 40.39 40.59 39.93 40.21 815,271 -0.14(-0.36%)
Jun 02, 2009 40.32 40.75 40.15 40.36 429,861 +0.36(+0.91%)
Jun 01, 2009 40.47 40.49 39.90 39.99 420,521 +0.10(+0.24%)
May 29, 2009 39.45 39.98 39.32 39.90 485,339 +0.51(+1.29%)
May 28, 2009 39.67 39.80 38.89 39.39 698,840 +0.48(+1.23%)
May 27, 2009 39.58 39.58 38.79 38.91 722,828 -0.76(-1.91%)
May 26, 2009 38.85 39.92 38.83 39.67 364,231 +0.27(+0.68%)
May 22, 2009 39.57 39.79 39.05 39.40 346,369 +0.16(+0.41%)
May 21, 2009 39.90 40.00 38.90 39.24 853,948 -1.22(-3.00%)
May 20, 2009 40.65 41.46 40.33 40.45 1,234,067 +0.54(+1.34%)
May 19, 2009 39.62 40.11 39.46 39.92 606,872 +0.64(+1.63%)
May 18, 2009 39.03 39.40 38.92 39.28 801,203 +1.16(+3.04%)
May 15, 2009 38.26 38.44 37.97 38.12 833,864 -0.16(-0.43%)
May 14, 2009 38.20 38.45 37.98 38.28 779,990 +0.58(+1.55%)
May 13, 2009 38.47 38.52 37.38 37.70 745,702 +0.30(+0.79%)
May 12, 2009 37.37 37.66 37.08 37.40 755,990 +0.33(+0.90%)
May 11, 2009 37.01 37.21 36.71 37.07 559,558 +0.21(+0.57%)
May 08, 2009 36.96 37.44 36.70 36.86 518,769 +0.16(+0.44%)
May 07, 2009 36.49 36.94 36.45 36.69 532,150 +0.11(+0.31%)
May 06, 2009 37.62 37.67 36.48 36.58 612,781 -0.38(-1.04%)
May 05, 2009 36.43 37.06 36.38 36.96 549,255 +0.49(+1.34%)
May 04, 2009 36.17 36.77 35.66 36.47 556,976 +1.11(+3.14%)
May 01, 2009 36.14 36.14 35.20 35.36 1,093,598 -0.30(-0.83%)
Apr 30, 2009 36.94 37.31 35.00 35.66 2,108,035 -0.94(-2.56%)
Apr 29, 2009 36.81 36.85 36.25 36.60 1,230,573 +0.60(+1.67%)
Apr 28, 2009 36.66 36.97 35.90 35.99 1,560,904 -1.57(-4.18%)
Apr 27, 2009 37.51 37.77 37.16 37.56 963,486 +0.33(+0.87%)
Apr 24, 2009 36.80 37.34 36.54 37.24 868,151 +0.51(+1.38%)
Apr 23, 2009 36.54 36.82 36.30 36.73 1,138,951 +1.34(+3.78%)
Apr 22, 2009 34.71 35.86 34.61 35.39 967,348 -0.25(-0.70%)
Apr 21, 2009 35.41 35.89 35.15 35.64 603,067 -0.04(-0.11%)
Apr 20, 2009 35.78 36.27 35.45 35.68 809,288 -1.40(-3.77%)
Apr 17, 2009 37.51 37.60 36.78 37.08 1,102,307 -0.29(-0.77%)
Apr 16, 2009 36.45 37.72 36.32 37.36 1,671,263 +1.63(+4.55%)
Apr 15, 2009 35.12 35.78 34.81 35.74 1,071,559 +1.25(+3.63%)
Apr 14, 2009 34.42 34.72 34.21 34.48 957,804 -0.25(-0.72%)
Apr 13, 2009 34.85 35.06 34.31 34.73 391,143 +0.00(+0.00%)
Apr 09, 2009 34.91 34.95 34.55 34.73 506,723 -0.01(-0.03%)
Apr 08, 2009 34.71 35.20 34.41 34.74 489,756 -0.47(-1.33%)
Apr 07, 2009 34.48 35.38 34.29 35.21 925,415 -0.18(-0.51%)
Apr 06, 2009 34.97 35.59 34.90 35.39 839,033 +0.54(+1.54%)
Apr 03, 2009 35.35 35.35 34.64 34.86 621,744 -0.15(-0.44%)
Apr 02, 2009 35.13 35.70 34.83 35.01 1,296,765 +0.47(+1.36%)
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.