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 (%)
Dec 31, 2014 206.74 208.15 208.15 208.15 905,590 +2.66(+1.30%)
Dec 30, 2014 205.27 206.70 204.39 205.49 948,577 -0.75(-0.37%)
Dec 29, 2014 206.90 207.72 206.18 206.24 489,916 -2.24(-1.08%)
Dec 26, 2014 205.67 210.05 205.44 208.49 442,167 +3.52(+1.72%)
Dec 24, 2014 204.73 204.97 204.97 204.97 199,824 +0.07(+0.03%)
Dec 23, 2014 213.11 213.54 203.12 204.90 1,390,312 -9.10(-4.25%)
Dec 22, 2014 211.65 215.18 211.63 214.00 869,386 +1.74(+0.82%)
Dec 19, 2014 211.99 214.35 210.99 212.26 1,165,081 -4.06(-1.88%)
Dec 18, 2014 213.83 216.63 213.01 216.32 909,691 +5.51(+2.62%)
Dec 17, 2014 203.48 211.14 203.43 210.81 1,269,101 +6.36(+3.11%)
Dec 16, 2014 206.54 207.80 204.34 204.45 1,298,668 +0.27(+0.13%)
Dec 15, 2014 208.78 209.07 203.96 204.18 1,433,138 -5.11(-2.44%)
Dec 12, 2014 210.25 210.66 208.80 209.29 1,134,005 -0.40(-0.19%)
Dec 11, 2014 204.71 210.81 204.70 209.69 1,911,052 +6.25(+3.07%)
Dec 10, 2014 202.81 205.25 202.40 203.44 2,077,955 +1.42(+0.70%)
Dec 09, 2014 200.12 202.20 199.60 202.02 1,309,615 -7.36(-3.52%)
Dec 08, 2014 211.58 211.69 208.57 209.39 458,573 -1.24(-0.59%)
Dec 05, 2014 213.21 213.22 210.37 210.63 457,059 -0.92(-0.44%)
Dec 04, 2014 210.74 213.53 209.47 211.55 518,572 +1.23(+0.59%)
Dec 03, 2014 209.72 211.20 209.25 210.32 675,990 +1.71(+0.82%)
Dec 02, 2014 208.53 209.72 207.59 208.60 596,589 +0.00(+0.00%)
Dec 01, 2014 211.85 211.85 208.34 208.60 933,675 -0.59(-0.28%)
Nov 28, 2014 210.29 210.79 207.72 209.19 385,987 -1.23(-0.59%)
Nov 26, 2014 208.15 210.43 210.43 210.43 1,284,102 +2.39(+1.15%)
Nov 25, 2014 206.49 208.32 205.59 208.04 530,177 -0.20(-0.09%)
Nov 24, 2014 207.35 208.60 206.58 208.23 623,953 +2.48(+1.20%)
Nov 21, 2014 204.58 206.45 203.89 205.75 526,791 -1.12(-0.54%)
Nov 20, 2014 205.61 207.34 202.88 206.87 840,928 +3.57(+1.76%)
Nov 19, 2014 205.67 205.67 203.09 203.30 853,476 -2.37(-1.15%)
Nov 18, 2014 203.19 205.73 202.92 205.67 1,048,955 +3.93(+1.95%)
Nov 17, 2014 198.44 201.76 197.98 201.74 1,252,197 +3.30(+1.66%)
Nov 14, 2014 197.46 198.81 197.00 198.44 858,113 +0.20(+0.10%)
Nov 13, 2014 197.70 198.61 197.21 198.24 1,109,542 +1.87(+0.95%)
Nov 12, 2014 196.41 197.63 195.69 196.37 821,949 -1.66(-0.84%)
Nov 11, 2014 198.02 198.35 196.89 198.04 1,032,189 +1.21(+0.61%)
Nov 10, 2014 198.14 198.60 195.97 196.83 1,369,872 +2.35(+1.21%)
Nov 07, 2014 195.50 195.63 192.58 194.48 1,570,512 -1.34(-0.68%)
Nov 06, 2014 195.74 196.56 194.57 195.82 2,256,889 +1.31(+0.67%)
Nov 05, 2014 195.87 195.99 193.13 194.51 1,434,284 +2.93(+1.53%)
Nov 04, 2014 193.89 193.89 190.15 191.58 2,532,892 -0.85(-0.44%)
Nov 03, 2014 194.54 194.67 190.97 192.44 1,030,610 -3.24(-1.66%)
Oct 31, 2014 197.01 197.44 194.58 195.68 1,394,105 +0.37(+0.19%)
Oct 30, 2014 192.66 196.18 192.21 195.30 2,290,232 +2.91(+1.51%)
Oct 29, 2014 194.60 194.68 190.23 192.40 2,376,372 -1.32(-0.68%)
Oct 28, 2014 194.69 194.70 192.91 193.72 2,792,778 +1.89(+0.99%)
Oct 27, 2014 191.97 193.07 190.48 191.83 2,015,129 +1.35(+0.71%)
Oct 24, 2014 190.01 192.35 188.44 190.48 4,191,982 +9.31(+5.14%)
Oct 23, 2014 182.84 183.84 180.68 181.16 1,736,604 +0.19(+0.10%)
Oct 22, 2014 184.06 185.37 180.69 180.98 1,967,188 -0.99(-0.54%)
Oct 21, 2014 180.74 182.47 180.36 181.97 2,019,981 +1.19(+0.66%)
Oct 20, 2014 178.19 181.64 177.58 180.78 3,409,572 +5.32(+3.03%)
Oct 17, 2014 178.38 179.77 175.36 175.46 4,588,253 +0.68(+0.39%)
Oct 16, 2014 169.92 176.70 169.03 174.78 9,644,544 +7.81(+4.68%)
Oct 15, 2014 185.63 194.42 153.03 166.97 30,749,884 -72.55(-30.29%)
Oct 14, 2014 239.67 242.08 237.95 239.52 1,410,715 -1.38(-0.57%)
Oct 13, 2014 244.36 245.94 240.88 240.90 1,601,507 -4.45(-1.81%)
Oct 10, 2014 248.88 250.72 245.22 245.35 1,252,765 -5.37(-2.14%)
Oct 09, 2014 255.84 256.89 250.47 250.72 584,634 -4.44(-1.74%)
Oct 08, 2014 249.17 256.28 248.95 255.15 1,038,872 +5.23(+2.09%)
Oct 07, 2014 252.75 252.89 249.85 249.92 1,074,018 -3.78(-1.49%)
Oct 06, 2014 256.06 257.10 253.19 253.70 1,125,400 -3.59(-1.39%)
Oct 03, 2014 254.15 257.81 254.09 257.29 1,702,466 +7.49(+3.00%)
Oct 02, 2014 252.39 252.68 247.08 249.80 684,518 -3.32(-1.31%)
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.