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, 2010 66.19 66.39 64.56 64.71 800,674 -1.11(-1.68%)
Sep 29, 2010 66.80 66.90 65.73 65.82 607,332 -1.38(-2.06%)
Sep 28, 2010 66.94 67.35 66.58 67.20 309,791 +0.83(+1.25%)
Sep 27, 2010 67.04 67.04 66.36 66.37 233,521 -1.20(-1.78%)
Sep 24, 2010 66.79 67.64 66.59 67.58 326,818 +1.85(+2.81%)
Sep 23, 2010 65.97 66.47 65.60 65.73 455,777 -0.84(-1.26%)
Sep 22, 2010 66.68 67.15 66.35 66.57 415,765 -0.26(-0.39%)
Sep 21, 2010 67.14 67.26 66.33 66.83 542,113 -0.06(-0.09%)
Sep 20, 2010 66.60 67.10 66.48 66.88 549,932 +0.86(+1.30%)
Sep 17, 2010 67.06 67.09 65.84 66.03 877,993 -2.24(-3.28%)
Sep 15, 2010 67.82 68.61 67.70 68.27 942,689 +0.70(+1.04%)
Sep 14, 2010 66.85 67.81 66.76 67.57 356,772 +0.66(+0.99%)
Sep 13, 2010 67.04 67.43 66.78 66.90 464,502 +0.17(+0.26%)
Sep 10, 2010 65.95 66.93 65.95 66.73 557,878 +0.96(+1.46%)
Sep 09, 2010 64.97 66.07 64.95 65.77 544,317 +1.25(+1.94%)
Sep 08, 2010 64.75 65.09 64.45 64.52 333,341 +0.55(+0.85%)
Sep 07, 2010 64.13 64.19 63.86 63.97 95,542 -0.83(-1.28%)
Sep 03, 2010 64.62 64.82 64.36 64.80 248,249 +0.32(+0.49%)
Sep 02, 2010 63.47 64.49 63.35 64.48 379,151 +0.98(+1.54%)
Sep 01, 2010 63.19 64.00 63.19 63.50 428,545 +1.32(+2.12%)
Aug 31, 2010 61.70 62.46 61.62 62.18 424,296 +0.03(+0.05%)
Aug 30, 2010 62.20 62.55 61.88 62.16 234,343 -0.45(-0.72%)
Aug 27, 2010 62.28 62.79 61.72 62.61 360,279 +0.61(+0.99%)
Aug 26, 2010 61.93 62.17 61.42 61.99 824,234 -0.91(-1.45%)
Aug 25, 2010 61.92 63.17 61.55 62.91 1,465,468 +0.17(+0.28%)
Aug 24, 2010 62.94 63.25 62.60 62.73 387,972 -1.17(-1.83%)
Aug 23, 2010 63.79 64.32 63.67 63.90 496,145 +0.44(+0.70%)
Aug 20, 2010 63.64 63.64 63.21 63.46 554,040 -0.62(-0.97%)
Aug 19, 2010 65.23 65.35 63.86 64.09 361,572 -1.42(-2.17%)
Aug 18, 2010 65.89 65.91 65.32 65.51 442,162 -0.54(-0.81%)
Aug 17, 2010 66.60 66.60 65.93 66.05 384,057 -0.26(-0.39%)
Aug 16, 2010 66.15 66.90 65.96 66.31 570,796 +0.24(+0.36%)
Aug 13, 2010 66.06 66.48 65.92 66.07 214,516 -0.68(-1.02%)
Aug 12, 2010 66.71 67.11 66.48 66.75 318,967 -0.28(-0.42%)
Aug 11, 2010 67.21 67.33 66.87 67.03 769,902 -1.36(-1.99%)
Aug 10, 2010 67.62 68.62 67.57 68.39 625,555 +0.74(+1.09%)
Aug 09, 2010 67.47 67.69 67.26 67.65 200,966 +0.34(+0.50%)
Aug 06, 2010 66.35 67.32 66.06 67.32 647,606 +0.91(+1.37%)
Aug 05, 2010 66.29 66.58 65.95 66.40 1,066,712 +0.19(+0.29%)
Aug 04, 2010 65.68 66.41 64.70 66.21 2,046,941 -1.26(-1.87%)
Aug 03, 2010 68.17 68.22 67.19 67.47 1,183,219 +1.37(+2.08%)
Aug 02, 2010 66.80 66.93 65.83 66.10 1,025,448 -0.08(-0.12%)
Jul 30, 2010 65.15 66.32 65.02 66.17 457,091 +0.10(+0.15%)
Jul 29, 2010 67.43 67.56 65.90 66.08 1,247,173 +0.49(+0.75%)
Jul 28, 2010 66.23 66.28 65.54 65.59 334,342 -0.17(-0.26%)
Jul 27, 2010 65.92 66.10 65.36 65.76 304,719 -0.48(-0.73%)
Jul 26, 2010 65.39 66.26 65.14 66.24 475,226 +1.16(+1.79%)
Jul 23, 2010 65.11 65.36 64.60 65.08 519,443 -0.21(-0.32%)
Jul 22, 2010 65.38 65.99 65.08 65.29 628,709 +1.55(+2.43%)
Jul 21, 2010 64.76 64.76 63.59 63.74 370,219 -0.83(-1.28%)
Jul 20, 2010 64.02 64.74 63.66 64.57 443,188 +0.12(+0.19%)
Jul 19, 2010 64.88 65.05 64.24 64.44 382,285 -0.28(-0.43%)
Jul 16, 2010 66.11 66.14 64.44 64.72 678,612 -0.74(-1.13%)
Jul 15, 2010 65.45 65.69 64.78 65.46 692,730 +1.25(+1.95%)
Jul 14, 2010 64.50 64.50 63.86 64.21 864,149 +0.12(+0.18%)
Jul 13, 2010 63.81 64.27 63.58 64.10 704,156 +1.34(+2.13%)
Jul 12, 2010 62.67 63.31 62.55 62.76 468,551 -0.51(-0.80%)
Jul 09, 2010 62.40 63.44 62.35 63.27 342,906 +0.15(+0.24%)
Jul 08, 2010 61.43 63.16 61.37 63.12 879,314 +1.59(+2.59%)
Jul 07, 2010 60.26 61.59 60.17 61.52 892,664 +0.69(+1.14%)
Jul 06, 2010 60.66 61.43 60.28 60.83 1,244,033 +0.96(+1.60%)
Jul 02, 2010 58.70 60.30 58.68 59.87 1,146,003 +1.33(+2.26%)
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.