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, 2013 117.56 117.77 116.74 117.01 434,452 +1.00(+0.86%)
Sep 27, 2013 115.88 116.67 115.83 116.02 0 -0.17(-0.15%)
Sep 26, 2013 115.52 116.50 115.45 116.19 0 +0.42(+0.36%)
Sep 25, 2013 117.66 117.67 115.74 115.77 387,815 -1.04(-0.89%)
Sep 24, 2013 115.77 117.89 115.48 116.82 472,073 +0.13(+0.11%)
Sep 23, 2013 119.70 119.84 116.57 116.69 0 -3.88(-3.21%)
Sep 20, 2013 121.68 121.96 120.52 120.57 0 +0.71(+0.59%)
Sep 19, 2013 119.85 120.08 119.31 119.85 0 +0.34(+0.29%)
Sep 18, 2013 118.76 120.03 117.70 119.51 0 +0.68(+0.57%)
Sep 17, 2013 118.43 119.60 118.43 118.83 0 +0.72(+0.61%)
Sep 16, 2013 118.23 118.36 117.69 118.11 0 +1.70(+1.46%)
Sep 13, 2013 114.95 117.12 114.42 116.41 0 +1.35(+1.17%)
Sep 12, 2013 114.53 115.55 114.48 115.06 0 +0.30(+0.26%)
Sep 11, 2013 114.62 115.17 114.48 114.76 0 +0.61(+0.54%)
Sep 10, 2013 113.91 114.24 113.42 114.14 561,196 +1.09(+0.97%)
Sep 09, 2013 112.06 113.19 112.06 113.05 440,227 +1.41(+1.26%)
Sep 06, 2013 111.71 112.24 110.54 111.64 0 -0.15(-0.13%)
Sep 05, 2013 110.36 112.11 110.36 111.79 0 +1.66(+1.51%)
Sep 04, 2013 109.33 110.45 109.31 110.13 0 +1.02(+0.94%)
Sep 03, 2013 109.45 109.48 108.25 109.11 0 +1.62(+1.51%)
Aug 30, 2013 108.30 108.62 107.23 107.49 0 -1.50(-1.38%)
Aug 29, 2013 108.53 109.28 108.41 108.99 194,712 +0.96(+0.88%)
Aug 28, 2013 107.73 108.44 107.10 108.03 246,090 -0.38(-0.35%)
Aug 27, 2013 109.70 110.71 108.09 108.42 0 -1.79(-1.63%)
Aug 26, 2013 111.24 111.32 110.07 110.21 0 -0.57(-0.51%)
Aug 23, 2013 110.49 110.90 110.08 110.78 0 -0.39(-0.35%)
Aug 22, 2013 110.36 111.90 110.24 111.17 395,225 -0.03(-0.03%)
Aug 21, 2013 111.32 111.64 110.12 111.19 524,882 -0.09(-0.08%)
Aug 20, 2013 110.38 111.58 110.29 111.28 0 +1.54(+1.40%)
Aug 19, 2013 110.78 110.94 109.61 109.74 634,894 -0.31(-0.28%)
Aug 16, 2013 108.88 113.12 108.44 110.05 0 +2.11(+1.95%)
Aug 15, 2013 108.03 108.31 107.34 107.95 454,017 -0.52(-0.48%)
Aug 14, 2013 108.79 108.89 108.15 108.46 0 +0.47(+0.43%)
Aug 13, 2013 108.02 108.31 107.55 108.00 137,629 +0.59(+0.55%)
Aug 12, 2013 107.61 107.82 107.03 107.40 157,584 -1.08(-1.00%)
Aug 09, 2013 107.84 108.89 107.70 108.48 102,564 +0.20(+0.19%)
Aug 08, 2013 108.28 108.39 107.84 108.28 103,229 +0.72(+0.67%)
Aug 07, 2013 107.67 108.33 107.27 107.56 84,474 +0.20(+0.19%)
Aug 06, 2013 107.75 107.92 107.07 107.35 88,668 -0.36(-0.34%)
Aug 05, 2013 108.21 108.35 107.40 107.71 179,940 -1.29(-1.18%)
Aug 02, 2013 108.59 109.58 108.42 109.00 229,042 +0.76(+0.70%)
Aug 01, 2013 107.29 108.45 107.23 108.24 158,075 +1.60(+1.50%)
Jul 31, 2013 106.94 107.49 106.50 106.64 234,033 -1.12(-1.04%)
Jul 30, 2013 107.98 108.59 107.39 107.76 0 +0.54(+0.50%)
Jul 29, 2013 106.87 107.26 106.72 107.22 0 +1.33(+1.25%)
Jul 26, 2013 104.89 106.15 104.40 105.90 0 -0.45(-0.42%)
Jul 25, 2013 103.18 106.39 102.76 106.35 0 +6.37(+6.37%)
Jul 24, 2013 100.29 100.34 98.93 99.98 475,011 +0.03(+0.03%)
Jul 23, 2013 100.02 100.86 99.90 99.95 473,789 -0.75(-0.75%)
Jul 22, 2013 100.16 100.87 100.33 100.70 189,044 +0.37(+0.37%)
Jul 19, 2013 99.87 100.37 99.65 100.33 352,964 +0.33(+0.33%)
Jul 18, 2013 100.12 100.52 99.69 100.00 190,511 +0.42(+0.42%)
Jul 17, 2013 100.10 100.33 99.17 99.58 465,791 +0.86(+0.87%)
Jul 16, 2013 98.80 98.97 98.35 98.72 0 -0.98(-0.98%)
Jul 15, 2013 99.19 99.82 98.92 99.70 246,916 -0.19(-0.20%)
Jul 12, 2013 99.17 100.08 98.89 99.89 0 +1.51(+1.54%)
Jul 11, 2013 98.02 98.49 97.29 98.38 0 +1.53(+1.58%)
Jul 10, 2013 95.95 97.18 95.95 96.85 316,181 +1.29(+1.35%)
Jul 09, 2013 95.49 95.83 95.15 95.56 0 +1.27(+1.34%)
Jul 08, 2013 94.65 95.16 94.25 94.29 169,219 -0.35(-0.37%)
Jul 05, 2013 94.39 94.87 93.76 94.65 0 +0.90(+0.96%)
Jul 03, 2013 93.04 94.04 92.47 93.75 0 +0.34(+0.37%)
Jul 02, 2013 92.64 94.25 92.63 93.41 267,540 +0.79(+0.85%)
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.