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, 2016 192.52 192.75 190.74 191.36 1,447,544 -0.95(-0.49%)
Sep 29, 2016 197.18 197.53 191.29 192.31 811,762 -4.69(-2.38%)
Sep 28, 2016 196.75 197.91 195.37 197.00 604,832 -0.64(-0.32%)
Sep 27, 2016 195.03 198.15 194.36 197.64 1,222,415 +1.11(+0.57%)
Sep 26, 2016 196.35 197.90 195.69 196.53 835,685 -3.91(-1.95%)
Sep 23, 2016 200.17 201.68 199.97 200.43 985,895 -1.16(-0.57%)
Sep 22, 2016 201.77 202.49 200.46 201.59 1,371,876 +0.22(+0.11%)
Sep 21, 2016 203.98 204.27 199.94 201.37 1,681,031 -2.53(-1.24%)
Sep 20, 2016 202.58 206.52 202.53 203.90 1,713,593 +3.08(+1.53%)
Sep 19, 2016 195.71 201.12 195.69 200.82 1,494,452 +2.80(+1.42%)
Sep 16, 2016 196.87 198.83 195.08 198.01 2,294,255 +4.06(+2.09%)
Sep 15, 2016 190.95 194.31 190.32 193.96 625,308 +3.13(+1.64%)
Sep 14, 2016 190.13 191.91 189.62 190.83 751,255 +2.14(+1.14%)
Sep 13, 2016 188.88 189.51 187.18 188.69 638,245 -1.14(-0.60%)
Sep 12, 2016 185.21 190.33 184.64 189.83 885,718 +7.02(+3.84%)
Sep 09, 2016 186.80 186.84 182.64 182.81 844,276 -6.17(-3.26%)
Sep 08, 2016 189.79 190.80 188.67 188.98 414,222 -2.12(-1.11%)
Sep 07, 2016 189.53 192.37 189.53 191.10 892,975 -0.84(-0.44%)
Sep 06, 2016 188.96 192.03 188.96 191.95 1,007,881 +2.19(+1.15%)
Sep 02, 2016 188.10 189.76 189.76 189.76 1,363,327 +3.82(+2.05%)
Sep 01, 2016 184.80 186.11 184.15 185.94 1,012,762 +1.30(+0.71%)
Aug 31, 2016 185.95 186.35 184.55 184.64 1,143,241 -3.00(-1.60%)
Aug 30, 2016 188.01 188.59 187.22 187.63 569,414 -0.18(-0.09%)
Aug 29, 2016 187.25 188.50 186.95 187.81 353,901 -0.28(-0.15%)
Aug 26, 2016 190.04 191.09 186.79 188.09 740,996 -0.98(-0.52%)
Aug 25, 2016 190.06 191.70 187.22 189.06 883,744 -2.15(-1.12%)
Aug 24, 2016 197.49 197.97 190.84 191.22 930,728 -5.51(-2.80%)
Aug 23, 2016 197.75 198.32 196.51 196.73 485,408 -1.17(-0.59%)
Aug 22, 2016 196.81 198.64 196.81 197.90 891,963 +0.80(+0.41%)
Aug 19, 2016 194.29 197.23 194.07 197.10 504,133 +1.20(+0.61%)
Aug 18, 2016 195.93 196.79 195.26 195.90 620,537 +1.88(+0.97%)
Aug 17, 2016 194.78 194.79 193.16 194.02 757,200 -2.60(-1.32%)
Aug 16, 2016 195.87 197.43 194.81 196.62 1,667,812 +0.43(+0.22%)
Aug 15, 2016 196.53 197.46 195.73 196.19 769,147 -0.04(-0.02%)
Aug 12, 2016 195.15 196.40 194.28 196.23 555,029 +0.19(+0.10%)
Aug 11, 2016 193.97 196.28 193.89 196.04 347,148 +1.60(+0.82%)
Aug 10, 2016 195.28 196.18 193.97 194.44 708,130 -1.76(-0.90%)
Aug 09, 2016 195.16 197.03 195.04 196.20 645,161 +1.57(+0.81%)
Aug 08, 2016 195.31 195.72 193.34 194.63 921,574 -3.51(-1.77%)
Aug 05, 2016 199.00 199.18 197.47 198.14 847,983 +0.28(+0.14%)
Aug 04, 2016 197.16 198.87 196.58 197.86 1,039,311 +1.40(+0.71%)
Aug 03, 2016 197.42 198.53 195.56 196.46 2,061,114 -3.03(-1.52%)
Aug 02, 2016 199.63 200.61 196.43 199.49 2,849,722 +8.13(+4.25%)
Aug 01, 2016 191.86 192.77 190.10 191.36 1,356,848 -0.12(-0.06%)
Jul 29, 2016 192.09 192.24 189.66 191.48 946,225 +2.65(+1.41%)
Jul 28, 2016 190.50 191.04 187.14 188.83 1,084,162 -2.97(-1.55%)
Jul 27, 2016 190.19 192.05 189.62 191.80 638,231 +0.83(+0.43%)
Jul 26, 2016 190.88 191.36 189.94 190.97 750,739 +1.29(+0.68%)
Jul 25, 2016 190.58 190.64 188.20 189.68 728,506 -1.18(-0.62%)
Jul 22, 2016 189.68 191.24 189.02 190.86 847,723 +0.03(+0.02%)
Jul 21, 2016 191.73 192.84 190.45 190.83 1,167,693 -1.94(-1.01%)
Jul 20, 2016 192.31 193.40 191.57 192.77 1,108,287 +3.36(+1.78%)
Jul 19, 2016 189.38 189.97 188.00 189.41 896,827 -0.74(-0.39%)
Jul 18, 2016 190.20 190.84 189.07 190.15 612,731 +1.36(+0.72%)
Jul 15, 2016 189.82 190.68 188.25 188.79 1,162,180 -1.72(-0.90%)
Jul 14, 2016 191.62 191.94 188.87 190.50 1,589,014 +0.63(+0.33%)
Jul 13, 2016 192.87 193.25 189.74 189.87 1,281,610 -2.78(-1.44%)
Jul 12, 2016 193.17 193.26 189.26 192.66 3,879,750 +8.88(+4.83%)
Jul 11, 2016 185.98 186.21 183.58 183.78 1,193,407 -1.87(-1.01%)
Jul 08, 2016 185.73 186.44 186.94 185.65 1,035,088 -1.29(-0.69%)
Jul 07, 2016 187.65 188.21 185.07 186.94 1,490,848 +2.85(+1.55%)
Jul 05, 2016 184.58 184.95 182.34 184.09 1,705,594 +0.61(+0.33%)
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.