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, 2007 71.76 72.18 70.33 71.90 842,440 +1.40(+1.98%)
Oct 30, 2007 70.22 70.86 70.22 70.51 392,567 +0.08(+0.11%)
Oct 29, 2007 70.21 70.43 69.58 70.43 756,111 +0.15(+0.22%)
Oct 26, 2007 69.21 70.87 69.05 70.28 786,819 +1.50(+2.18%)
Oct 25, 2007 69.24 69.76 68.19 68.77 803,718 -0.03(-0.04%)
Oct 24, 2007 69.67 69.93 67.98 68.80 1,457,865 -0.80(-1.15%)
Oct 23, 2007 69.59 69.81 68.34 69.61 610,288 +0.76(+1.10%)
Oct 22, 2007 68.83 69.11 67.81 68.85 1,483,907 -1.70(-2.41%)
Oct 19, 2007 70.81 71.27 69.92 70.55 802,949 +0.01(+0.01%)
Oct 18, 2007 71.49 71.58 70.41 70.54 541,275 +0.07(+0.09%)
Oct 17, 2007 70.71 70.80 69.90 70.48 1,080,351 +1.90(+2.78%)
Oct 16, 2007 68.44 68.75 68.14 68.57 989,058 +0.39(+0.58%)
Oct 15, 2007 68.59 68.69 66.95 68.18 2,103,785 +0.49(+0.72%)
Oct 12, 2007 69.31 69.37 67.28 67.69 2,009,981 -1.16(-1.68%)
Oct 11, 2007 70.49 70.51 68.59 68.85 1,835,739 -1.82(-2.57%)
Oct 10, 2007 71.33 71.44 70.58 70.67 1,243,124 -1.44(-1.99%)
Oct 09, 2007 72.31 72.83 72.01 72.10 460,951 -0.72(-0.99%)
Oct 08, 2007 73.58 73.58 72.21 72.82 457,425 -0.58(-0.80%)
Oct 05, 2007 73.64 74.00 72.96 73.41 470,240 +0.78(+1.07%)
Oct 04, 2007 72.91 73.24 72.44 72.63 470,761 +0.63(+0.88%)
Oct 03, 2007 72.40 72.52 71.76 72.00 318,365 -0.00(-0.00%)
Oct 02, 2007 71.83 72.15 71.65 72.00 714,898 +1.20(+1.69%)
Oct 01, 2007 70.98 71.42 70.59 70.80 425,913 +0.02(+0.03%)
Sep 28, 2007 70.29 70.80 69.08 70.78 515,525 +1.12(+1.61%)
Sep 27, 2007 69.65 69.93 68.99 69.66 709,225 +0.45(+0.65%)
Sep 26, 2007 69.35 69.60 68.94 69.21 636,891 -0.57(-0.82%)
Sep 25, 2007 69.46 69.84 69.20 69.79 573,133 -0.08(-0.11%)
Sep 24, 2007 70.71 70.91 69.28 69.87 1,324,917 +0.67(+0.97%)
Sep 21, 2007 67.68 69.50 67.20 69.20 1,311,827 +2.61(+3.92%)
Sep 20, 2007 67.61 67.61 66.46 66.58 984,115 -1.00(-1.47%)
Sep 19, 2007 68.95 69.26 67.13 67.58 1,374,698 -0.58(-0.86%)
Sep 18, 2007 67.09 68.41 66.47 68.16 1,370,870 +2.30(+3.49%)
Sep 17, 2007 65.94 67.26 65.33 65.87 2,320,341 -0.20(-0.30%)
Sep 14, 2007 66.38 67.66 65.79 66.07 5,030,601 -4.26(-6.05%)
Sep 13, 2007 73.04 73.04 67.72 70.32 2,242,761 -3.59(-4.85%)
Sep 12, 2007 74.43 74.74 73.83 73.91 674,557 -0.43(-0.58%)
Sep 11, 2007 74.41 74.43 73.87 74.34 781,817 +2.04(+2.82%)
Sep 10, 2007 73.79 73.96 71.96 72.31 492,743 -1.68(-2.28%)
Sep 07, 2007 75.28 75.42 73.86 73.99 278,187 -1.31(-1.74%)
Sep 06, 2007 75.14 75.69 74.44 75.30 331,162 -0.78(-1.03%)
Sep 05, 2007 75.35 76.19 74.89 76.08 519,855 +0.66(+0.88%)
Sep 04, 2007 74.55 77.50 74.26 75.42 817,030 +0.09(+0.11%)
Aug 31, 2007 74.88 75.86 74.34 75.34 368,149 +1.84(+2.50%)
Aug 30, 2007 73.53 74.19 73.03 73.50 434,953 +0.28(+0.38%)
Aug 29, 2007 72.46 73.34 72.40 73.22 257,607 +1.03(+1.43%)
Aug 28, 2007 72.95 73.49 72.13 72.19 269,000 -0.61(-0.84%)
Aug 27, 2007 73.71 73.86 72.75 72.80 294,924 -0.84(-1.14%)
Aug 24, 2007 72.58 73.73 72.44 73.64 403,737 +0.96(+1.32%)
Aug 23, 2007 72.31 72.87 72.03 72.69 487,597 +1.47(+2.07%)
Aug 22, 2007 70.96 71.91 70.76 71.21 627,587 +1.66(+2.38%)
Aug 21, 2007 69.71 70.26 69.37 69.56 424,564 -1.55(-2.18%)
Aug 20, 2007 71.17 71.50 69.91 71.11 460,053 +1.32(+1.89%)
Aug 17, 2007 70.32 71.15 68.42 69.79 1,120,752 +1.85(+2.72%)
Aug 16, 2007 68.05 69.88 67.12 67.94 1,801,429 -1.46(-2.11%)
Aug 15, 2007 69.52 71.02 69.33 69.41 605,425 -1.43(-2.01%)
Aug 14, 2007 71.27 71.60 70.53 70.83 469,662 -0.83(-1.16%)
Aug 13, 2007 71.07 72.43 70.82 71.66 994,827 +1.82(+2.60%)
Aug 10, 2007 70.64 70.76 68.75 69.85 1,139,160 -0.81(-1.15%)
Aug 09, 2007 73.17 73.64 70.24 70.66 1,513,473 -4.40(-5.86%)
Aug 08, 2007 74.07 75.42 74.01 75.06 607,485 +1.39(+1.88%)
Aug 07, 2007 72.47 73.85 72.39 73.67 578,458 -0.65(-0.88%)
Aug 06, 2007 72.68 74.43 72.33 74.32 572,621 +1.58(+2.17%)
Aug 03, 2007 73.03 74.08 72.75 72.75 501,177 -1.48(-2.00%)
Aug 02, 2007 72.99 74.37 72.95 74.23 749,467 +2.26(+3.14%)
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.