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 (%)
Mar 31, 2005 33.91 34.53 33.57 34.28 707,072 +2.21(+6.89%)
Mar 30, 2005 31.60 32.17 31.58 32.07 496,593 +0.39(+1.23%)
Mar 29, 2005 31.84 31.85 31.45 31.68 459,706 -0.62(-1.92%)
Mar 28, 2005 32.50 32.59 32.30 32.30 282,516 -0.07(-0.22%)
Mar 24, 2005 32.51 32.62 32.13 32.37 289,375 -0.53(-1.61%)
Mar 23, 2005 32.66 33.01 32.50 32.90 327,081 +0.06(+0.18%)
Mar 22, 2005 33.21 33.31 32.82 32.84 203,821 -0.56(-1.68%)
Mar 21, 2005 33.42 33.48 33.25 33.40 124,108 +0.02(+0.06%)
Mar 18, 2005 33.53 33.61 33.30 33.38 319,695 -0.38(-1.13%)
Mar 17, 2005 33.90 34.00 33.51 33.76 174,790 -0.42(-1.23%)
Mar 16, 2005 34.43 34.50 34.09 34.18 241,648 +0.07(+0.21%)
Mar 15, 2005 34.36 34.44 33.92 34.11 486,475 +0.41(+1.22%)
Mar 14, 2005 33.72 33.72 33.53 33.70 208,829 +0.14(+0.42%)
Mar 11, 2005 33.87 33.87 33.50 33.56 195,309 -0.23(-0.68%)
Mar 10, 2005 33.82 34.07 33.74 33.79 426,190 +0.49(+1.47%)
Mar 09, 2005 33.45 33.70 33.30 33.30 292,174 -0.63(-1.86%)
Mar 08, 2005 34.40 34.40 33.93 33.93 482,358 -0.04(-0.12%)
Mar 07, 2005 33.35 34.10 33.35 33.97 399,734 +0.08(+0.24%)
Mar 04, 2005 33.88 34.15 33.72 33.89 477,785 +0.47(+1.41%)
Mar 03, 2005 33.59 33.82 33.17 33.42 599,483 -0.40(-1.18%)
Mar 02, 2005 33.21 34.09 33.07 33.82 955,161 -0.38(-1.11%)
Mar 01, 2005 34.43 34.49 33.82 34.20 582,428 +0.53(+1.57%)
Feb 28, 2005 33.88 33.88 33.42 33.67 351,779 -0.27(-0.80%)
Feb 25, 2005 33.71 33.97 33.48 33.94 249,602 +0.59(+1.77%)
Feb 24, 2005 33.45 33.50 32.99 33.35 715,509 +0.24(+0.72%)
Feb 23, 2005 33.28 33.28 32.88 33.11 478,510 +0.23(+0.70%)
Feb 22, 2005 33.29 33.48 32.85 32.88 739,588 +0.63(+1.95%)
Feb 18, 2005 31.90 32.31 31.90 32.25 878,057 +0.39(+1.22%)
Feb 17, 2005 32.10 32.22 31.86 31.86 600,581 -0.41(-1.27%)
Feb 16, 2005 32.51 32.51 31.63 32.27 422,542 -0.29(-0.89%)
Feb 15, 2005 32.90 32.93 32.33 32.56 1,036,502 +0.08(+0.25%)
Feb 14, 2005 32.92 32.92 32.41 32.48 591,428 +0.02(+0.06%)
Feb 11, 2005 32.43 32.89 32.10 32.46 2,636,940 +0.66(+2.08%)
Feb 10, 2005 32.38 32.92 31.75 31.80 6,003,879 -3.84(-10.77%)
Feb 09, 2005 35.84 35.95 35.63 35.64 238,646 -0.07(-0.20%)
Feb 08, 2005 35.68 35.89 35.55 35.71 244,342 -0.22(-0.61%)
Feb 07, 2005 35.97 36.13 35.82 35.93 213,290 -0.22(-0.61%)
Feb 04, 2005 35.98 36.50 35.69 36.15 686,572 +0.13(+0.36%)
Feb 03, 2005 36.09 36.12 35.84 36.02 202,088 -0.03(-0.08%)
Feb 02, 2005 35.72 36.05 35.60 36.05 547,701 +0.85(+2.41%)
Feb 01, 2005 35.10 35.60 34.94 35.20 650,446 +0.20(+0.57%)
Jan 31, 2005 35.03 35.38 34.91 35.00 419,067 +0.00(+0.00%)
Jan 28, 2005 35.09 35.42 34.86 35.00 329,580 +0.10(+0.29%)
Jan 27, 2005 35.02 35.12 34.81 34.90 248,629 -0.37(-1.05%)
Jan 26, 2005 35.19 35.45 34.97 35.27 330,555 +0.30(+0.86%)
Jan 25, 2005 35.16 35.39 34.85 34.97 641,466 +0.07(+0.20%)
Jan 24, 2005 34.98 35.35 34.81 34.90 794,578 +0.71(+2.08%)
Jan 21, 2005 35.88 36.05 34.17 34.19 1,454,872 -1.38(-3.88%)
Jan 20, 2005 35.01 35.63 34.97 35.57 571,684 +0.78(+2.24%)
Jan 19, 2005 35.00 35.06 34.75 34.79 493,030 -0.17(-0.49%)
Jan 18, 2005 34.87 35.11 34.82 34.96 275,447 +0.34(+0.98%)
Jan 14, 2005 34.47 34.79 34.47 34.62 363,917 +0.52(+1.52%)
Jan 13, 2005 33.95 34.45 33.91 34.10 583,846 -0.24(-0.70%)
Jan 12, 2005 34.30 34.47 34.00 34.34 452,877 -0.29(-0.84%)
Jan 11, 2005 34.75 34.90 34.63 34.63 454,069 +0.13(+0.38%)
Jan 10, 2005 33.66 34.60 33.66 34.50 1,000,785 +0.60(+1.77%)
Jan 07, 2005 33.46 34.07 33.32 33.90 1,214,646 +1.75(+5.44%)
Jan 06, 2005 32.23 32.55 32.05 32.15 481,468 -0.16(-0.50%)
Jan 05, 2005 32.41 32.74 32.23 32.31 541,220 -0.48(-1.46%)
Jan 04, 2005 32.74 33.06 32.48 32.79 903,083 +1.51(+4.83%)
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.