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, 2017 174.43 174.80 172.68 172.73 1,137,753 -3.08(-1.75%)
Mar 30, 2017 176.94 177.06 175.50 175.81 750,466 -0.84(-0.48%)
Mar 29, 2017 174.69 176.96 174.64 176.65 841,196 +0.78(+0.45%)
Mar 28, 2017 176.12 176.54 175.08 175.87 894,235 -0.75(-0.43%)
Mar 27, 2017 174.92 177.00 174.61 176.62 834,135 +2.91(+1.67%)
Mar 24, 2017 174.22 174.36 172.54 173.72 764,986 +1.20(+0.69%)
Mar 23, 2017 172.21 173.89 172.06 172.52 627,609 -0.13(-0.07%)
Mar 22, 2017 172.43 172.79 171.34 172.65 893,539 +1.00(+0.58%)
Mar 21, 2017 176.05 176.43 171.52 171.65 1,129,961 -3.02(-1.73%)
Mar 20, 2017 175.92 176.66 173.91 174.67 1,171,333 -1.33(-0.75%)
Mar 17, 2017 178.33 178.33 175.69 176.00 760,270 -2.58(-1.44%)
Mar 16, 2017 178.72 178.99 178.03 178.58 819,193 +1.86(+1.05%)
Mar 15, 2017 176.07 177.71 175.86 176.71 1,417,341 +1.26(+0.72%)
Mar 14, 2017 177.91 178.29 175.22 175.45 1,002,348 -3.89(-2.17%)
Mar 13, 2017 179.99 180.39 179.13 179.34 716,506 +1.05(+0.59%)
Mar 10, 2017 176.85 178.76 176.23 178.29 1,028,489 +1.94(+1.10%)
Mar 09, 2017 176.10 176.93 174.98 176.35 1,077,272 -0.12(-0.07%)
Mar 08, 2017 175.35 176.80 174.71 176.47 1,122,216 -0.51(-0.29%)
Mar 07, 2017 177.48 178.68 176.18 176.98 1,032,408 -5.12(-2.81%)
Mar 06, 2017 183.39 183.57 181.77 182.10 523,172 -1.80(-0.98%)
Mar 03, 2017 182.10 183.94 181.82 183.90 1,115,398 +1.78(+0.98%)
Mar 02, 2017 181.36 183.32 181.11 182.12 1,026,725 +1.27(+0.70%)
Mar 01, 2017 179.20 181.07 178.77 180.85 1,008,498 +2.48(+1.39%)
Feb 28, 2017 180.60 180.80 177.68 178.37 722,026 -2.15(-1.19%)
Feb 27, 2017 177.85 180.79 177.81 180.52 668,914 +1.57(+0.88%)
Feb 24, 2017 180.30 181.49 177.99 178.95 882,807 -4.10(-2.24%)
Feb 23, 2017 181.82 183.88 181.01 183.05 1,424,012 +4.38(+2.45%)
Feb 22, 2017 177.80 179.66 177.67 178.67 933,166 +0.35(+0.19%)
Feb 21, 2017 178.77 179.63 177.09 178.32 1,048,663 -0.43(-0.24%)
Feb 17, 2017 178.75 178.75 178.75 0 +2.35(+1.33%)
Feb 16, 2017 179.57 180.15 175.13 176.40 2,094,012 +4.44(+2.58%)
Feb 15, 2017 167.63 172.35 167.59 171.96 1,600,669 +1.86(+1.09%)
Feb 14, 2017 167.40 170.46 167.01 170.10 879,213 +1.75(+1.04%)
Feb 13, 2017 169.50 170.27 168.16 168.35 715,716 -1.07(-0.63%)
Feb 10, 2017 169.86 170.25 169.29 169.42 706,883 -0.19(-0.11%)
Feb 09, 2017 168.82 169.96 168.43 169.61 999,716 +1.14(+0.68%)
Feb 08, 2017 166.06 168.69 165.94 168.46 761,427 +0.25(+0.15%)
Feb 07, 2017 166.97 168.55 166.45 168.21 1,261,852 +3.54(+2.15%)
Feb 06, 2017 164.51 164.86 163.67 164.67 1,078,424 -1.36(-0.82%)
Feb 03, 2017 165.81 166.13 164.91 166.03 605,636 +1.23(+0.75%)
Feb 02, 2017 165.98 167.22 164.56 164.80 962,371 -3.39(-2.02%)
Feb 01, 2017 166.20 168.33 165.14 168.19 1,404,879 +2.55(+1.54%)
Jan 31, 2017 160.75 165.74 160.36 165.65 1,061,310 +3.44(+2.12%)
Jan 30, 2017 163.20 164.29 161.80 162.20 773,187 -0.54(-0.33%)
Jan 27, 2017 164.98 165.06 162.46 162.75 768,430 -0.17(-0.10%)
Jan 26, 2017 167.06 167.28 162.66 162.91 1,316,669 -2.11(-1.28%)
Jan 25, 2017 163.72 165.95 163.70 165.03 1,131,894 +2.61(+1.60%)
Jan 24, 2017 161.57 163.10 161.40 162.42 942,083 +1.37(+0.85%)
Jan 23, 2017 160.35 161.31 159.01 161.05 941,182 +1.42(+0.89%)
Jan 20, 2017 162.31 162.43 159.16 159.63 1,539,771 -2.37(-1.46%)
Jan 19, 2017 162.53 164.06 161.64 162.00 1,185,403 -2.27(-1.38%)
Jan 18, 2017 165.38 165.54 163.01 164.27 1,437,674 -1.74(-1.05%)
Jan 17, 2017 167.34 167.37 165.09 166.00 1,068,935 -2.02(-1.20%)
Jan 13, 2017 168.03 168.03 168.03 0 +1.47(+0.88%)
Jan 12, 2017 164.82 167.16 164.58 166.56 1,400,965 -0.83(-0.50%)
Jan 11, 2017 173.74 174.53 164.99 167.38 2,233,014 -7.58(-4.33%)
Jan 10, 2017 174.86 175.65 173.27 174.97 966,588 -1.02(-0.58%)
Jan 09, 2017 174.72 176.99 174.46 175.98 1,219,937 -1.81(-1.02%)
Jan 06, 2017 177.55 178.46 176.56 177.79 797,484 -1.87(-1.04%)
Jan 05, 2017 178.65 180.65 178.13 179.66 1,102,842 +2.23(+1.26%)
Jan 04, 2017 174.78 177.90 174.11 177.42 1,012,354 +3.69(+2.13%)
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.