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 28, 2012 84.95 86.85 84.86 86.10 986,683 +1.30(+1.53%)
Sep 27, 2012 87.34 87.36 84.49 84.80 2,077,478 +0.09(+0.10%)
Sep 26, 2012 85.34 85.34 84.30 84.71 345,291 -0.99(-1.16%)
Sep 25, 2012 86.94 87.46 85.56 85.70 426,671 -1.31(-1.51%)
Sep 24, 2012 86.23 87.19 86.12 87.02 430,200 +1.11(+1.29%)
Sep 21, 2012 86.23 86.55 85.69 85.91 460,174 +0.06(+0.07%)
Sep 20, 2012 87.29 87.29 85.65 85.85 1,070,768 -2.01(-2.29%)
Sep 19, 2012 89.33 89.48 87.79 87.86 1,014,577 -0.67(-0.76%)
Sep 18, 2012 89.94 90.01 88.21 88.53 528,578 -1.34(-1.49%)
Sep 17, 2012 89.62 90.27 89.54 89.87 315,311 +0.08(+0.09%)
Sep 14, 2012 89.71 89.96 89.44 89.79 306,703 -0.54(-0.60%)
Sep 13, 2012 89.81 90.50 88.98 90.33 269,586 +1.31(+1.47%)
Sep 12, 2012 89.02 89.11 88.47 89.02 219,228 -0.40(-0.45%)
Sep 11, 2012 90.11 90.12 89.38 89.42 190,389 -0.02(-0.02%)
Sep 10, 2012 89.46 90.31 89.36 89.44 133,193 -1.05(-1.16%)
Sep 07, 2012 91.00 91.21 89.91 90.49 180,915 -1.14(-1.24%)
Sep 06, 2012 90.22 92.61 90.14 91.63 454,945 +2.12(+2.36%)
Sep 05, 2012 89.90 90.06 89.29 89.51 252,748 +0.61(+0.69%)
Sep 04, 2012 87.71 88.98 87.40 88.90 214,366 +1.09(+1.24%)
Aug 31, 2012 89.38 89.60 87.71 87.81 227,313 +0.26(+0.30%)
Aug 30, 2012 89.19 89.21 87.37 87.55 374,638 -1.07(-1.20%)
Aug 29, 2012 88.12 88.69 88.05 88.62 270,141 -0.11(-0.12%)
Aug 27, 2012 88.95 89.33 88.29 88.72 81,076 -0.28(-0.32%)
Aug 24, 2012 89.26 89.89 88.84 89.00 122,363 +0.43(+0.48%)
Aug 23, 2012 89.33 89.33 88.51 88.58 163,728 -0.85(-0.95%)
Aug 22, 2012 89.45 89.69 88.85 89.43 207,361 -0.77(-0.85%)
Aug 21, 2012 90.29 91.16 89.82 90.20 319,113 +0.81(+0.91%)
Aug 20, 2012 89.60 89.96 88.98 89.38 242,868 -1.23(-1.36%)
Aug 17, 2012 91.19 91.31 90.19 90.61 239,141 -1.18(-1.29%)
Aug 16, 2012 92.54 92.57 91.68 91.80 242,766 -0.39(-0.42%)
Aug 15, 2012 93.17 93.93 91.77 92.18 476,499 +0.99(+1.08%)
Aug 14, 2012 91.17 91.26 90.87 91.19 169,348 +0.62(+0.69%)
Aug 13, 2012 89.92 90.60 89.39 90.57 195,669 +0.33(+0.37%)
Aug 10, 2012 89.91 90.82 89.40 90.24 358,109 +0.40(+0.44%)
Aug 09, 2012 89.97 90.43 89.25 89.85 155,415 -0.28(-0.31%)
Aug 08, 2012 89.23 90.33 89.13 90.13 314,980 +0.23(+0.26%)
Aug 07, 2012 88.47 90.09 88.42 89.90 403,869 +0.89(+1.00%)
Aug 06, 2012 87.89 89.26 87.82 89.00 210,579 +0.58(+0.66%)
Aug 03, 2012 88.14 89.09 88.14 88.42 618,270 +1.91(+2.21%)
Aug 02, 2012 86.63 87.18 83.18 86.51 480,722 -0.51(-0.59%)
Aug 01, 2012 89.22 90.39 86.68 87.02 1,546,433 +3.44(+4.12%)
Jul 31, 2012 85.53 85.84 83.52 83.58 1,700,398 -3.38(-3.89%)
Jul 30, 2012 87.78 88.03 86.85 86.97 557,387 -1.31(-1.48%)
Jul 27, 2012 87.21 88.46 87.02 88.28 553,980 +1.13(+1.30%)
Jul 26, 2012 86.80 87.44 86.65 87.14 446,059 +2.41(+2.85%)
Jul 25, 2012 84.20 85.13 84.08 84.73 333,834 -0.16(-0.19%)
Jul 24, 2012 85.71 85.96 84.58 84.89 240,993 -0.33(-0.39%)
Jul 23, 2012 84.47 85.60 83.88 85.22 395,651 -1.38(-1.59%)
Jul 20, 2012 87.03 87.20 86.51 86.60 272,800 -0.91(-1.04%)
Jul 19, 2012 86.73 87.85 86.64 87.51 297,465 +1.34(+1.55%)
Jul 18, 2012 84.97 86.28 84.88 86.17 322,049 +0.48(+0.57%)
Jul 17, 2012 84.81 85.94 84.22 85.69 600,258 +0.72(+0.84%)
Jul 16, 2012 85.11 85.23 84.71 84.97 79,064 -0.26(-0.31%)
Jul 13, 2012 84.03 85.35 84.02 85.23 221,322 +1.35(+1.61%)
Jul 12, 2012 83.47 84.28 83.06 83.88 221,648 +0.22(+0.27%)
Jul 11, 2012 83.32 83.82 83.01 83.66 106,278 +0.57(+0.69%)
Jul 10, 2012 83.58 83.83 82.99 83.09 202,410 -0.16(-0.20%)
Jul 09, 2012 82.32 83.34 81.94 83.25 288,086 +0.99(+1.20%)
Jul 06, 2012 82.18 82.38 81.76 82.26 375,180 +0.56(+0.69%)
Jul 05, 2012 81.90 82.25 80.90 81.70 986,455 -2.02(-2.41%)
Jul 03, 2012 83.99 84.22 83.58 83.72 241,897 -1.12(-1.33%)
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.