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, 2012 82.59 82.80 81.52 81.92 337,382 -0.18(-0.22%)
Oct 26, 2012 82.04 82.10 82.10 82.10 686,503 -1.12(-1.34%)
Oct 25, 2012 83.92 84.23 82.84 83.22 1,111,359 +0.65(+0.79%)
Oct 24, 2012 83.45 83.81 82.36 82.57 414,726 +0.58(+0.71%)
Oct 23, 2012 82.75 82.85 81.74 81.99 473,985 -3.33(-3.90%)
Oct 19, 2012 87.30 87.31 85.18 85.32 468,825 -2.36(-2.69%)
Oct 18, 2012 87.27 88.12 87.02 87.68 291,946 -0.28(-0.32%)
Oct 17, 2012 88.40 88.41 87.84 87.96 283,371 +0.60(+0.69%)
Oct 16, 2012 85.79 87.63 85.78 87.35 400,583 +3.38(+4.02%)
Oct 15, 2012 84.21 84.24 83.49 83.98 249,427 -0.34(-0.40%)
Oct 12, 2012 84.59 84.92 84.19 84.32 200,445 -0.23(-0.28%)
Oct 11, 2012 84.52 85.16 84.43 84.55 294,161 +0.53(+0.64%)
Oct 10, 2012 84.28 84.48 83.70 84.02 196,484 -0.36(-0.43%)
Oct 09, 2012 85.12 85.12 84.34 84.37 350,449 -0.58(-0.69%)
Oct 08, 2012 84.91 85.43 84.83 84.96 257,621 -0.80(-0.93%)
Oct 05, 2012 85.88 86.26 85.52 85.75 284,176 -0.28(-0.33%)
Oct 04, 2012 85.89 86.10 85.50 86.03 496,969 +0.71(+0.83%)
Oct 03, 2012 85.68 85.77 85.16 85.33 668,387 +0.21(+0.25%)
Oct 02, 2012 86.35 86.44 84.94 85.11 1,760,838 -1.02(-1.18%)
Oct 01, 2012 86.72 86.82 85.90 86.13 1,846,413 +0.03(+0.03%)
Sep 28, 2012 84.95 86.85 84.86 86.10 986,683 +1.30(+1.53%)
Sep 27, 2012 87.34 87.36 84.49 84.80 2,077,478 +0.09(+0.10%)
Sep 26, 2012 85.34 85.34 84.30 84.71 345,291 -0.99(-1.16%)
Sep 25, 2012 86.94 87.46 85.56 85.70 426,671 -1.31(-1.51%)
Sep 24, 2012 86.23 87.19 86.12 87.02 430,200 +1.11(+1.29%)
Sep 21, 2012 86.23 86.55 85.69 85.91 460,174 +0.06(+0.07%)
Sep 20, 2012 87.29 87.29 85.65 85.85 1,070,768 -2.01(-2.29%)
Sep 19, 2012 89.33 89.48 87.79 87.86 1,014,577 -0.67(-0.76%)
Sep 18, 2012 89.94 90.01 88.21 88.53 528,578 -1.34(-1.49%)
Sep 17, 2012 89.62 90.27 89.54 89.87 315,311 +0.08(+0.09%)
Sep 14, 2012 89.71 89.96 89.44 89.79 306,703 -0.54(-0.60%)
Sep 13, 2012 89.81 90.50 88.98 90.33 269,586 +1.31(+1.47%)
Sep 12, 2012 89.02 89.11 88.47 89.02 219,228 -0.40(-0.45%)
Sep 11, 2012 90.11 90.12 89.38 89.42 190,389 -0.02(-0.02%)
Sep 10, 2012 89.46 90.31 89.36 89.44 133,193 -1.05(-1.16%)
Sep 07, 2012 91.00 91.21 89.91 90.49 180,915 -1.14(-1.24%)
Sep 06, 2012 90.22 92.61 90.14 91.63 454,945 +2.12(+2.36%)
Sep 05, 2012 89.90 90.06 89.29 89.51 252,748 +0.61(+0.69%)
Sep 04, 2012 87.71 88.98 87.40 88.90 214,366 +1.09(+1.24%)
Aug 31, 2012 89.38 89.60 87.71 87.81 227,313 +0.26(+0.30%)
Aug 30, 2012 89.19 89.21 87.37 87.55 374,638 -1.07(-1.20%)
Aug 29, 2012 88.12 88.69 88.05 88.62 270,141 -0.11(-0.12%)
Aug 27, 2012 88.95 89.33 88.29 88.72 81,076 -0.28(-0.32%)
Aug 24, 2012 89.26 89.89 88.84 89.00 122,363 +0.43(+0.48%)
Aug 23, 2012 89.33 89.33 88.51 88.58 163,728 -0.85(-0.95%)
Aug 22, 2012 89.45 89.69 88.85 89.43 207,361 -0.77(-0.85%)
Aug 21, 2012 90.29 91.16 89.82 90.20 319,113 +0.81(+0.91%)
Aug 20, 2012 89.60 89.96 88.98 89.38 242,868 -1.23(-1.36%)
Aug 17, 2012 91.19 91.31 90.19 90.61 239,141 -1.18(-1.29%)
Aug 16, 2012 92.54 92.57 91.68 91.80 242,766 -0.39(-0.42%)
Aug 15, 2012 93.17 93.93 91.77 92.18 476,499 +0.99(+1.08%)
Aug 14, 2012 91.17 91.26 90.87 91.19 169,348 +0.62(+0.69%)
Aug 13, 2012 89.92 90.60 89.39 90.57 195,669 +0.33(+0.37%)
Aug 10, 2012 89.91 90.82 89.40 90.24 358,109 +0.40(+0.44%)
Aug 09, 2012 89.97 90.43 89.25 89.85 155,415 -0.28(-0.31%)
Aug 08, 2012 89.23 90.33 89.13 90.13 314,980 +0.23(+0.26%)
Aug 07, 2012 88.47 90.09 88.42 89.90 403,869 +0.89(+1.00%)
Aug 06, 2012 87.89 89.26 87.82 89.00 210,579 +0.58(+0.66%)
Aug 03, 2012 88.14 89.09 88.14 88.42 618,270 +1.91(+2.21%)
Aug 02, 2012 86.63 87.18 83.18 86.51 480,722 -0.51(-0.59%)
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.