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, 2015 203.97 201.37 201.37 201.37 460,457 -3.97(-1.93%)
Dec 30, 2015 205.57 206.60 204.73 205.34 592,050 +0.36(+0.18%)
Dec 29, 2015 203.15 205.35 201.51 204.97 711,507 +5.23(+2.62%)
Dec 28, 2015 199.15 200.48 197.52 199.75 303,866 -0.02(-0.01%)
Dec 24, 2015 201.72 199.77 199.77 199.77 136,315 -0.79(-0.39%)
Dec 23, 2015 197.01 200.90 196.57 200.55 697,507 +7.55(+3.91%)
Dec 22, 2015 193.07 193.26 190.30 193.00 804,766 +1.24(+0.65%)
Dec 21, 2015 194.51 195.32 191.27 191.76 719,367 -1.54(-0.80%)
Dec 18, 2015 194.13 195.12 191.98 193.30 998,712 -2.80(-1.43%)
Dec 17, 2015 195.00 198.95 193.65 196.10 799,215 -0.67(-0.34%)
Dec 16, 2015 191.84 198.99 191.80 196.77 1,609,924 +9.73(+5.20%)
Dec 15, 2015 185.14 187.80 184.18 187.04 977,388 +1.83(+0.99%)
Dec 14, 2015 188.27 188.31 181.42 185.21 1,103,788 -3.36(-1.78%)
Dec 11, 2015 193.75 203.32 187.81 188.57 1,082,798 -4.81(-2.49%)
Dec 10, 2015 194.36 195.51 192.66 193.38 551,348 -1.06(-0.55%)
Dec 09, 2015 197.38 197.63 193.58 194.44 591,541 -3.54(-1.79%)
Dec 08, 2015 196.94 198.96 196.07 197.98 669,139 -2.63(-1.31%)
Dec 07, 2015 202.37 202.57 199.03 200.61 546,776 -1.52(-0.75%)
Dec 04, 2015 200.53 202.88 200.08 202.13 621,852 +2.13(+1.07%)
Dec 03, 2015 206.71 206.99 198.56 200.00 549,634 -7.00(-3.38%)
Dec 02, 2015 209.81 211.24 205.28 207.01 623,504 -0.59(-0.28%)
Dec 01, 2015 206.83 208.04 204.95 207.60 740,041 +2.93(+1.43%)
Nov 30, 2015 207.58 208.24 204.53 204.67 847,188 -2.00(-0.97%)
Nov 27, 2015 205.83 208.57 205.83 206.67 345,905 +2.11(+1.03%)
Nov 25, 2015 201.79 204.56 204.56 204.56 753,753 -0.74(-0.36%)
Nov 24, 2015 205.60 210.02 202.38 205.30 1,139,107 -4.00(-1.91%)
Nov 23, 2015 208.78 212.18 208.68 209.29 509,798 -0.35(-0.17%)
Nov 20, 2015 210.00 212.47 209.26 209.65 635,889 -2.11(-1.00%)
Nov 19, 2015 215.63 215.63 211.22 211.76 657,339 +0.99(+0.47%)
Nov 18, 2015 209.38 211.09 208.13 210.77 582,788 +2.43(+1.16%)
Nov 17, 2015 206.15 209.96 205.92 208.34 708,354 +5.00(+2.46%)
Nov 16, 2015 202.96 203.68 200.63 203.34 665,405 +3.37(+1.69%)
Nov 13, 2015 200.20 202.10 199.73 199.97 873,889 -2.32(-1.15%)
Nov 12, 2015 206.19 206.69 201.98 202.29 720,296 -8.12(-3.86%)
Nov 11, 2015 212.40 213.33 210.18 210.41 741,422 -0.78(-0.37%)
Nov 10, 2015 207.73 212.30 207.26 211.19 858,828 +1.56(+0.75%)
Nov 09, 2015 209.56 210.37 207.46 209.63 711,820 -2.57(-1.21%)
Nov 06, 2015 210.58 213.11 208.66 212.20 682,063 +0.09(+0.04%)
Nov 05, 2015 215.87 216.08 211.72 212.11 932,207 -2.26(-1.05%)
Nov 04, 2015 215.54 216.33 212.76 214.37 999,625 -0.12(-0.05%)
Nov 03, 2015 215.05 216.46 212.41 214.49 1,446,218 -6.21(-2.81%)
Nov 02, 2015 220.83 223.56 219.73 220.70 1,559,399 -2.33(-1.04%)
Oct 30, 2015 222.63 225.32 221.18 223.03 1,225,777 +0.52(+0.23%)
Oct 29, 2015 221.75 225.43 219.72 222.51 1,385,850 -4.48(-1.97%)
Oct 28, 2015 224.57 227.22 223.40 226.99 1,682,679 +2.96(+1.32%)
Oct 27, 2015 218.56 224.28 218.07 224.03 1,965,556 +16.39(+7.90%)
Oct 26, 2015 208.68 210.94 206.60 207.63 1,076,548 -2.13(-1.02%)
Oct 23, 2015 207.12 211.09 205.97 209.77 1,521,717 +9.12(+4.54%)
Oct 22, 2015 203.75 204.22 197.78 200.65 1,274,569 -2.36(-1.16%)
Oct 21, 2015 207.70 207.90 197.94 203.01 1,772,217 -2.82(-1.37%)
Oct 20, 2015 210.32 210.46 204.94 205.83 1,549,449 -4.58(-2.18%)
Oct 19, 2015 204.96 211.60 204.90 210.41 1,084,990 +4.49(+2.18%)
Oct 16, 2015 204.92 207.03 203.71 205.92 570,576 +3.52(+1.74%)
Oct 15, 2015 197.99 202.79 197.61 202.40 562,386 +5.45(+2.77%)
Oct 14, 2015 198.14 198.93 195.43 196.95 1,899,664 +3.58(+1.85%)
Oct 13, 2015 197.42 199.41 192.54 193.37 1,002,525 -4.72(-2.39%)
Oct 12, 2015 199.07 199.85 196.85 198.10 682,013 +0.76(+0.38%)
Oct 09, 2015 198.82 199.40 196.23 197.34 894,116 -1.82(-0.91%)
Oct 08, 2015 198.75 199.93 196.53 199.16 774,819 +0.85(+0.43%)
Oct 07, 2015 196.73 200.33 193.95 198.30 1,105,274 -1.86(-0.93%)
Oct 06, 2015 203.42 204.34 197.22 200.16 940,077 -4.75(-2.32%)
Oct 05, 2015 207.98 209.15 204.49 204.91 987,767 -0.87(-0.42%)
Oct 02, 2015 201.53 206.05 199.15 205.78 1,204,701 +3.77(+1.87%)
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.