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 (%)
Oct 31, 2017 146.82 147.34 145.97 146.50 2,023,256 +1.86(+1.28%)
Oct 30, 2017 143.48 146.00 143.37 144.65 1,912,236 +3.56(+2.52%)
Oct 27, 2017 139.38 141.90 138.09 141.08 2,107,557 +3.90(+2.84%)
Oct 26, 2017 138.77 139.44 136.75 137.18 1,750,267 -5.41(-3.79%)
Oct 25, 2017 144.34 144.38 140.87 142.59 1,052,673 -0.80(-0.56%)
Oct 24, 2017 142.48 143.71 141.84 143.40 1,043,460 -0.28(-0.19%)
Oct 23, 2017 144.87 145.20 143.49 143.67 629,007 -0.47(-0.32%)
Oct 20, 2017 145.72 145.84 143.92 144.14 1,086,998 -2.55(-1.74%)
Oct 19, 2017 146.51 148.23 146.45 146.69 1,392,369 +1.52(+1.05%)
Oct 18, 2017 148.62 149.12 144.83 145.17 2,238,027 -5.72(-3.79%)
Oct 17, 2017 152.14 152.27 150.02 150.89 1,214,152 -3.21(-2.08%)
Oct 16, 2017 156.50 156.64 151.86 154.09 1,132,023 +1.20(+0.79%)
Oct 13, 2017 152.14 153.21 151.97 152.89 591,419 +1.78(+1.18%)
Oct 12, 2017 150.77 151.62 150.08 151.12 640,505 +0.28(+0.18%)
Oct 11, 2017 151.03 151.46 150.31 150.84 1,202,961 +0.50(+0.33%)
Oct 10, 2017 149.84 150.73 149.79 150.34 673,154 +1.25(+0.84%)
Oct 09, 2017 151.12 151.12 149.04 149.09 631,144 -0.84(-0.56%)
Oct 06, 2017 151.01 151.25 149.17 149.94 770,834 -2.23(-1.47%)
Oct 05, 2017 151.95 153.19 151.69 152.17 600,785 -0.96(-0.63%)
Oct 04, 2017 152.41 153.84 152.03 153.13 445,776 +0.67(+0.44%)
Oct 03, 2017 153.75 154.03 151.29 152.46 676,689 -2.62(-1.69%)
Oct 02, 2017 151.93 155.21 151.84 155.07 925,406 +3.11(+2.04%)
Sep 29, 2017 151.28 152.08 150.42 151.97 624,809 +1.58(+1.05%)
Sep 28, 2017 150.20 151.52 149.81 150.39 770,214 +0.77(+0.52%)
Sep 27, 2017 150.56 149.24 149.62 849,047 +0.07(+0.05%)
Sep 26, 2017 151.36 152.16 149.23 149.55 829,107 -3.90(-2.54%)
Sep 25, 2017 153.33 154.77 152.88 153.45 615,425 -0.46(-0.30%)
Sep 22, 2017 155.55 155.96 153.22 153.90 622,114 -0.27(-0.17%)
Sep 21, 2017 151.80 154.83 151.77 154.17 889,919 +1.94(+1.28%)
Sep 20, 2017 153.91 154.08 151.53 152.23 1,103,006 -2.09(-1.36%)
Sep 19, 2017 156.04 156.11 153.65 154.32 895,559 -0.15(-0.10%)
Sep 18, 2017 157.13 157.13 153.72 154.47 815,675 -2.78(-1.77%)
Sep 15, 2017 158.85 159.27 157.13 157.25 3,066,970 +0.62(+0.40%)
Sep 14, 2017 156.72 157.87 156.14 156.62 730,563 -1.86(-1.17%)
Sep 13, 2017 159.77 160.40 157.72 158.48 1,087,311 -2.77(-1.72%)
Sep 12, 2017 159.47 161.40 159.13 161.25 754,446 +0.81(+0.51%)
Sep 11, 2017 160.36 160.88 159.79 160.43 860,804 +1.58(+0.99%)
Sep 08, 2017 156.43 159.04 156.24 158.86 1,285,124 +2.26(+1.45%)
Sep 07, 2017 157.92 158.70 154.78 156.59 2,201,922 +2.53(+1.64%)
Sep 06, 2017 153.73 154.42 153.31 154.06 1,370,134 +2.91(+1.92%)
Sep 05, 2017 152.08 152.24 149.99 151.16 1,549,618 +0.62(+0.41%)
Sep 01, 2017 150.59 152.46 150.12 150.53 1,183,637 +2.43(+1.64%)
Aug 31, 2017 145.41 148.39 145.37 148.10 963,178 +3.59(+2.48%)
Aug 30, 2017 144.24 145.08 143.73 144.51 668,116 +0.26(+0.18%)
Aug 29, 2017 143.01 144.59 141.97 144.25 713,972 -0.78(-0.54%)
Aug 28, 2017 144.13 145.72 143.35 145.04 696,264 +1.69(+1.18%)
Aug 25, 2017 143.58 144.28 142.80 143.35 987,613 +1.88(+1.33%)
Aug 24, 2017 141.79 141.91 140.51 141.47 912,845 -0.14(-0.10%)
Aug 23, 2017 143.19 143.19 141.49 141.61 848,618 -0.32(-0.22%)
Aug 22, 2017 140.34 142.55 140.20 141.93 2,506,345 +2.29(+1.64%)
Aug 21, 2017 141.71 142.11 138.16 139.64 3,167,319 -4.66(-3.23%)
Aug 18, 2017 144.56 144.82 142.94 144.29 1,469,232 -2.38(-1.62%)
Aug 17, 2017 149.60 150.60 146.54 146.67 1,481,611 -0.49(-0.33%)
Aug 16, 2017 147.63 148.44 146.72 147.16 1,750,116 +0.72(+0.49%)
Aug 15, 2017 147.40 148.08 146.05 146.44 1,313,965 -0.06(-0.04%)
Aug 14, 2017 147.07 147.64 146.04 146.50 1,156,676 -0.83(-0.57%)
Aug 11, 2017 148.74 149.28 146.52 147.33 966,401 -1.35(-0.91%)
Aug 10, 2017 151.55 151.55 148.46 148.68 1,066,235 -3.87(-2.53%)
Aug 09, 2017 153.55 153.59 152.10 152.54 1,624,458 -2.97(-1.91%)
Aug 08, 2017 156.09 156.49 155.15 155.51 1,031,783 +0.52(+0.33%)
Aug 07, 2017 155.21 155.72 154.44 154.99 975,497 +0.43(+0.28%)
Aug 04, 2017 157.16 153.72 154.57 2,283,073 -5.62(-3.51%)
Aug 03, 2017 169.07 169.11 159.41 160.19 3,301,129 -5.47(-3.30%)
Aug 02, 2017 166.56 166.56 164.86 165.66 921,346 -0.10(-0.06%)
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.