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 (%)
Feb 27, 2009 34.47 34.57 33.71 33.93 1,255,242 -1.26(-3.59%)
Feb 26, 2009 36.97 37.14 35.09 35.19 934,496 -1.91(-5.16%)
Feb 25, 2009 37.10 37.65 36.77 37.10 1,766,961 -0.96(-2.51%)
Feb 24, 2009 37.34 38.15 37.10 38.06 1,317,477 +1.16(+3.14%)
Feb 23, 2009 37.41 37.58 36.69 36.90 1,022,933 -0.06(-0.16%)
Feb 20, 2009 36.66 37.13 36.04 36.96 2,047,450 -1.70(-4.40%)
Feb 19, 2009 39.34 39.70 38.27 38.66 1,812,591 -2.26(-5.52%)
Feb 18, 2009 41.46 41.47 40.57 40.92 1,291,312 -0.53(-1.27%)
Feb 17, 2009 41.01 41.75 40.43 41.45 1,094,404 -0.26(-0.62%)
Feb 13, 2009 41.78 42.08 41.23 41.71 640,704 -0.34(-0.82%)
Feb 12, 2009 41.44 42.07 40.65 42.05 913,233 +0.27(+0.64%)
Feb 11, 2009 41.88 42.29 41.52 41.78 507,651 -0.12(-0.30%)
Feb 10, 2009 43.00 43.01 41.63 41.91 478,297 -1.41(-3.25%)
Feb 09, 2009 44.28 44.31 42.94 43.31 961,347 -0.72(-1.63%)
Feb 06, 2009 43.51 44.28 43.45 44.03 409,359 -0.11(-0.26%)
Feb 05, 2009 43.93 44.49 43.54 44.15 1,849,480 +0.55(+1.25%)
Feb 04, 2009 42.94 44.22 42.94 43.60 1,682,759 +0.80(+1.88%)
Feb 03, 2009 42.12 42.99 41.72 42.80 704,130 +1.07(+2.57%)
Feb 02, 2009 40.20 42.10 40.10 41.73 821,238 -0.06(-0.14%)
Jan 30, 2009 41.82 42.11 41.32 41.78 499,703 +0.52(+1.25%)
Jan 29, 2009 41.38 41.89 41.07 41.27 491,789 -1.13(-2.66%)
Jan 28, 2009 42.03 42.55 41.76 42.40 763,954 +1.64(+4.01%)
Jan 27, 2009 40.50 41.10 40.11 40.76 434,599 +0.76(+1.89%)
Jan 26, 2009 40.10 40.62 39.64 40.00 601,100 +0.23(+0.58%)
Jan 23, 2009 39.35 39.79 38.77 39.77 874,930 -0.77(-1.89%)
Jan 22, 2009 39.69 40.86 39.42 40.54 724,176 -0.29(-0.70%)
Jan 21, 2009 40.16 40.88 39.15 40.83 533,733 +0.73(+1.81%)
Jan 20, 2009 41.74 41.86 40.03 40.10 499,482 -1.47(-3.54%)
Jan 16, 2009 42.35 42.45 40.66 41.57 443,981 -0.64(-1.52%)
Jan 15, 2009 41.64 42.30 41.20 42.21 857,982 -0.94(-2.17%)
Jan 14, 2009 42.53 43.40 42.29 43.15 455,784 +0.10(+0.22%)
Jan 13, 2009 42.44 43.39 42.26 43.06 404,765 -0.08(-0.18%)
Jan 12, 2009 43.97 43.97 43.00 43.13 384,635 -1.73(-3.86%)
Jan 09, 2009 44.93 45.19 44.42 44.86 311,143 -0.47(-1.03%)
Jan 08, 2009 45.22 45.41 44.54 45.33 419,093 -0.14(-0.32%)
Jan 07, 2009 46.53 46.64 45.22 45.48 698,510 +0.74(+1.65%)
Jan 06, 2009 44.77 45.20 44.33 44.74 1,128,041 +1.18(+2.70%)
Jan 05, 2009 43.21 43.56 42.66 43.56 488,426 +0.04(+0.09%)
Jan 02, 2009 42.76 43.53 42.64 43.52 381,709 +0.68(+1.59%)
Dec 31, 2008 42.32 43.04 42.15 42.85 191,081 +0.86(+2.05%)
Dec 30, 2008 41.62 42.09 41.52 41.98 245,750 +0.27(+0.64%)
Dec 29, 2008 41.46 41.72 41.01 41.72 293,424 +0.42(+1.02%)
Dec 26, 2008 41.14 41.56 40.97 41.30 132,892 -0.12(-0.30%)
Dec 24, 2008 41.71 41.71 41.12 41.42 123,232 -0.05(-0.12%)
Dec 23, 2008 42.48 42.77 41.24 41.47 507,904 -1.24(-2.91%)
Dec 22, 2008 42.68 43.05 42.28 42.71 510,971 -0.14(-0.33%)
Dec 19, 2008 42.35 43.17 42.06 42.85 1,073,920 +0.74(+1.75%)
Dec 18, 2008 42.77 43.53 41.78 42.12 1,079,961 +0.01(+0.02%)
Dec 17, 2008 41.97 42.34 40.90 42.11 670,446 +0.28(+0.66%)
Dec 16, 2008 41.32 41.94 40.72 41.83 1,104,150 +0.62(+1.51%)
Dec 15, 2008 41.58 41.62 40.69 41.21 833,939 +0.29(+0.70%)
Dec 12, 2008 40.12 40.98 39.97 40.92 602,579 +0.86(+2.15%)
Dec 11, 2008 39.98 40.66 39.61 40.06 705,430 +0.43(+1.09%)
Dec 10, 2008 40.43 40.75 39.12 39.63 751,925 +0.18(+0.46%)
Dec 09, 2008 39.60 40.46 39.14 39.45 853,055 -1.29(-3.17%)
Dec 08, 2008 40.57 41.16 39.88 40.74 1,070,638 +0.44(+1.09%)
Dec 05, 2008 39.76 40.30 39.10 40.30 1,274,350 +1.58(+4.08%)
Dec 04, 2008 39.14 39.91 38.45 38.72 729,760 -0.83(-2.10%)
Dec 03, 2008 38.83 39.65 38.56 39.55 815,525 +0.82(+2.12%)
Dec 02, 2008 38.63 39.19 37.79 38.73 1,032,443 +1.00(+2.64%)
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.