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 (%)
Jan 31, 2014 144.29 146.85 144.28 146.03 216,591 -0.84(-0.57%)
Jan 30, 2014 147.12 147.34 145.97 146.87 305,355 +2.22(+1.54%)
Jan 29, 2014 144.67 146.24 144.21 144.64 345,291 -2.75(-1.87%)
Jan 28, 2014 146.51 147.69 146.35 147.40 292,636 +4.55(+3.18%)
Jan 27, 2014 142.66 143.50 141.84 142.85 410,432 +0.61(+0.43%)
Jan 24, 2014 143.96 144.00 141.52 142.24 524,449 -4.12(-2.81%)
Jan 23, 2014 146.74 146.91 145.76 146.36 315,153 +0.01(+0.01%)
Jan 22, 2014 146.40 147.09 145.99 146.35 474,633 +1.45(+1.00%)
Jan 21, 2014 144.80 145.23 144.11 144.90 377,022 -0.02(-0.01%)
Jan 17, 2014 145.35 144.92 144.92 144.92 428,686 +1.98(+1.39%)
Jan 16, 2014 142.96 143.19 142.34 142.94 280,345 -0.17(-0.12%)
Jan 15, 2014 143.60 143.60 142.64 143.10 393,446 -0.50(-0.35%)
Jan 14, 2014 140.20 144.02 140.15 143.60 1,139,507 +5.16(+3.73%)
Jan 13, 2014 139.54 140.04 137.93 138.44 329,636 -2.80(-1.98%)
Jan 10, 2014 140.34 141.42 140.15 141.24 173,204 +1.09(+0.78%)
Jan 09, 2014 140.77 140.91 139.48 140.15 391,125 +1.13(+0.82%)
Jan 08, 2014 137.53 139.29 137.11 139.01 252,839 +0.62(+0.45%)
Jan 07, 2014 136.87 138.75 136.83 138.39 264,041 +1.08(+0.79%)
Jan 06, 2014 137.24 137.72 136.70 137.30 389,240 +1.33(+0.98%)
Jan 03, 2014 136.40 136.83 135.89 135.98 117,036 +0.14(+0.10%)
Jan 02, 2014 136.61 136.73 135.45 135.84 263,771 -2.06(-1.49%)
Dec 31, 2013 138.27 137.90 137.90 137.90 232,683 +0.62(+0.45%)
Dec 30, 2013 136.26 137.82 136.15 137.28 299,622 -0.21(-0.15%)
Dec 27, 2013 137.51 137.93 137.10 137.49 409,805 +1.50(+1.11%)
Dec 26, 2013 136.13 136.18 135.65 135.99 200,930 +0.22(+0.16%)
Dec 24, 2013 135.63 136.13 135.55 135.77 328,601 +0.66(+0.49%)
Dec 23, 2013 134.64 135.35 134.15 135.11 392,924 +0.70(+0.52%)
Dec 20, 2013 133.55 134.91 133.40 134.41 495,546 +0.66(+0.50%)
Dec 19, 2013 133.92 134.25 133.50 133.74 299,620 -1.27(-0.94%)
Dec 18, 2013 134.24 135.20 133.02 135.01 453,752 +1.74(+1.30%)
Dec 17, 2013 133.70 133.75 132.78 133.27 236,346 -0.27(-0.21%)
Dec 16, 2013 132.41 133.60 132.31 133.55 1,235,983 +3.65(+2.81%)
Dec 13, 2013 129.61 130.51 128.70 129.90 304,492 +0.82(+0.63%)
Dec 12, 2013 129.71 130.06 128.84 129.08 523,788 -0.74(-0.57%)
Dec 11, 2013 131.61 131.61 129.37 129.82 434,095 -1.27(-0.97%)
Dec 10, 2013 130.48 131.19 130.13 131.09 534,182 -0.66(-0.50%)
Dec 09, 2013 132.51 132.58 130.93 131.75 358,803 +0.76(+0.58%)
Dec 06, 2013 129.56 131.55 129.50 130.99 0 +1.06(+0.82%)
Dec 05, 2013 127.84 132.54 127.47 129.93 0 +1.07(+0.83%)
Dec 04, 2013 126.52 129.10 126.47 128.85 599,638 +0.03(+0.02%)
Dec 03, 2013 128.76 129.23 128.10 128.82 0 -0.50(-0.39%)
Dec 02, 2013 129.91 130.42 129.25 129.32 378,483 -3.23(-2.44%)
Nov 29, 2013 132.47 133.62 132.22 132.55 0 -0.12(-0.09%)
Nov 27, 2013 133.12 133.30 132.08 132.67 0 -0.42(-0.32%)
Nov 26, 2013 132.85 133.47 132.64 133.09 0 -1.40(-1.04%)
Nov 25, 2013 134.96 135.04 133.89 134.48 266,122 -0.79(-0.58%)
Nov 22, 2013 134.45 135.36 134.06 135.27 0 +0.42(+0.31%)
Nov 21, 2013 134.12 134.88 133.74 134.85 231,286 +3.05(+2.31%)
Nov 20, 2013 132.45 132.74 131.48 131.81 368,455 -0.03(-0.02%)
Nov 19, 2013 132.49 132.73 131.29 131.84 0 +0.07(+0.05%)
Nov 18, 2013 133.65 133.70 131.77 131.77 0 -1.34(-1.00%)
Nov 15, 2013 133.22 133.62 132.81 133.11 0 -1.14(-0.85%)
Nov 14, 2013 133.48 134.43 133.33 134.25 0 +3.49(+2.67%)
Nov 13, 2013 128.68 130.79 127.97 130.75 0 -0.94(-0.71%)
Nov 12, 2013 129.96 132.00 129.47 131.69 0 -0.39(-0.30%)
Nov 11, 2013 135.76 136.48 131.12 132.08 1,794,444 +0.91(+0.69%)
Nov 08, 2013 130.27 131.47 130.13 131.18 0 +0.97(+0.75%)
Nov 07, 2013 132.03 132.15 130.09 130.20 752,178 -2.97(-2.23%)
Nov 06, 2013 135.01 135.01 132.87 133.18 238,976 -1.49(-1.11%)
Nov 05, 2013 133.59 134.89 132.87 134.67 493,829 +2.93(+2.22%)
Nov 04, 2013 131.11 131.87 130.92 131.74 0 +0.92(+0.70%)
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.