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 30, 2016 168.19 168.19 168.19 0 +0.66(+0.40%)
Dec 29, 2016 166.62 168.16 166.17 167.52 562,754 +1.85(+1.11%)
Dec 28, 2016 168.69 168.76 165.33 165.68 843,431 -0.85(-0.51%)
Dec 27, 2016 166.55 168.75 165.47 166.53 498,200 +0.05(+0.03%)
Dec 23, 2016 166.48 166.48 166.48 0 +2.35(+1.43%)
Dec 22, 2016 165.48 166.27 163.76 164.13 810,219 -2.53(-1.52%)
Dec 21, 2016 166.30 167.65 166.03 166.66 848,910 -0.20(-0.12%)
Dec 20, 2016 166.60 167.52 165.81 166.85 654,320 +0.29(+0.17%)
Dec 19, 2016 167.31 170.23 166.30 166.57 994,676 -3.29(-1.94%)
Dec 16, 2016 168.72 170.47 168.26 169.85 1,636,187 +3.50(+2.10%)
Dec 15, 2016 166.70 166.82 165.18 166.36 1,102,826 +2.25(+1.37%)
Dec 14, 2016 165.90 167.61 163.84 164.11 1,295,629 -2.59(-1.55%)
Dec 13, 2016 165.14 167.31 164.54 166.69 1,121,493 +5.03(+3.11%)
Dec 12, 2016 162.53 163.56 161.24 161.66 1,070,077 -3.16(-1.92%)
Dec 09, 2016 164.78 167.00 164.11 164.82 1,051,141 +2.98(+1.84%)
Dec 08, 2016 161.39 161.98 160.33 161.84 1,181,739 -0.84(-0.52%)
Dec 07, 2016 166.95 167.09 161.35 162.68 2,570,588 -7.87(-4.61%)
Dec 06, 2016 173.19 173.47 168.70 170.54 1,152,688 -3.57(-2.05%)
Dec 05, 2016 173.80 175.17 173.30 174.12 866,445 +1.57(+0.91%)
Dec 02, 2016 172.25 173.24 170.82 172.55 994,270 +3.77(+2.23%)
Dec 01, 2016 171.66 172.75 168.67 168.78 966,757 -3.57(-2.07%)
Nov 30, 2016 175.11 175.44 171.62 172.35 710,712 -1.18(-0.68%)
Nov 29, 2016 172.42 175.09 171.86 173.53 667,826 +0.94(+0.54%)
Nov 28, 2016 172.70 173.84 172.24 172.59 900,944 -0.39(-0.22%)
Nov 25, 2016 172.56 173.64 171.82 172.97 920,558 +1.33(+0.78%)
Nov 23, 2016 171.64 171.64 171.64 0 +1.21(+0.71%)
Nov 22, 2016 171.49 172.66 168.75 170.43 1,156,611 -2.44(-1.41%)
Nov 21, 2016 175.43 176.83 172.59 172.86 1,331,871 -2.39(-1.36%)
Nov 18, 2016 177.19 177.48 174.82 175.25 865,799 -2.66(-1.49%)
Nov 17, 2016 176.86 178.45 176.05 177.91 626,838 +1.10(+0.62%)
Nov 16, 2016 177.67 179.05 176.56 176.81 835,943 -1.89(-1.06%)
Nov 15, 2016 180.71 180.83 176.71 178.71 1,555,062 -3.87(-2.12%)
Nov 14, 2016 184.29 184.56 180.55 182.58 1,237,077 -3.58(-1.92%)
Nov 11, 2016 184.86 187.55 183.90 186.16 1,188,474 -1.23(-0.66%)
Nov 10, 2016 184.03 190.16 184.03 187.39 2,824,037 +2.81(+1.52%)
Nov 09, 2016 178.87 185.69 177.52 184.58 4,072,178 +19.03(+11.50%)
Nov 08, 2016 166.33 167.30 164.95 165.55 1,161,483 -0.94(-0.56%)
Nov 07, 2016 165.71 168.01 165.58 166.49 1,127,562 +2.29(+1.39%)
Nov 04, 2016 163.12 165.81 163.01 164.20 1,538,067 -0.04(-0.02%)
Nov 03, 2016 169.49 170.26 163.72 164.24 2,419,601 -0.26(-0.16%)
Nov 02, 2016 165.50 168.79 159.61 164.49 3,658,575 +2.09(+1.29%)
Nov 01, 2016 159.71 166.77 159.47 162.40 3,716,236 -4.07(-2.44%)
Oct 31, 2016 164.50 168.25 162.81 166.47 3,283,517 -4.90(-2.86%)
Oct 28, 2016 175.31 175.37 170.93 171.36 2,420,812 -6.46(-3.63%)
Oct 27, 2016 178.85 179.95 177.50 177.82 990,104 +1.17(+0.67%)
Oct 26, 2016 176.28 177.74 175.95 176.64 891,283 -0.73(-0.41%)
Oct 25, 2016 178.35 178.51 175.95 177.38 1,679,073 -1.58(-0.88%)
Oct 24, 2016 178.65 180.26 178.19 178.95 1,495,441 -3.07(-1.69%)
Oct 21, 2016 181.82 183.47 181.29 182.02 1,117,831 -3.84(-2.07%)
Oct 20, 2016 184.26 186.61 184.06 185.86 780,014 -0.82(-0.44%)
Oct 19, 2016 187.17 188.13 185.96 186.68 842,913 -1.56(-0.83%)
Oct 18, 2016 186.80 189.08 186.64 188.24 3,270,746 +4.85(+2.64%)
Oct 17, 2016 183.35 184.39 182.69 183.40 940,938 -1.89(-1.02%)
Oct 14, 2016 187.12 187.88 185.22 185.28 877,763 -3.31(-1.75%)
Oct 13, 2016 184.05 189.51 183.98 188.59 838,197 +3.18(+1.71%)
Oct 12, 2016 186.37 187.20 184.40 185.41 1,353,592 -2.45(-1.30%)
Oct 11, 2016 192.01 192.09 186.97 187.86 1,420,358 -7.29(-3.74%)
Oct 10, 2016 193.23 196.02 193.23 195.15 929,423 +3.16(+1.65%)
Oct 07, 2016 191.83 192.28 190.70 191.99 623,824 +0.94(+0.49%)
Oct 06, 2016 189.79 192.34 189.49 191.06 832,335 -0.81(-0.42%)
Oct 05, 2016 192.09 192.77 190.71 191.87 1,145,519 -0.22(-0.11%)
Oct 04, 2016 195.17 195.36 191.58 192.08 835,921 -0.84(-0.43%)
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.