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 (%)
Apr 30, 2007 68.38 68.55 66.69 66.87 699,871 -1.37(-2.01%)
Apr 27, 2007 68.15 68.46 67.95 68.24 428,560 +0.11(+0.17%)
Apr 26, 2007 68.17 68.45 67.44 68.12 466,024 +0.36(+0.54%)
Apr 25, 2007 66.97 68.50 66.93 67.76 1,985,365 +3.23(+5.01%)
Apr 24, 2007 63.49 65.22 63.24 64.53 1,361,363 +1.63(+2.59%)
Apr 23, 2007 62.96 63.36 62.56 62.90 621,488 -0.17(-0.27%)
Apr 20, 2007 62.51 63.23 62.31 63.07 761,085 +0.91(+1.46%)
Apr 19, 2007 61.02 62.36 60.89 62.16 664,958 +0.50(+0.81%)
Apr 18, 2007 61.44 61.86 61.07 61.67 485,297 +0.37(+0.61%)
Apr 17, 2007 61.00 61.58 60.93 61.29 789,099 -0.80(-1.29%)
Apr 16, 2007 61.56 62.15 61.24 62.10 2,762,737 +0.67(+1.09%)
Apr 13, 2007 60.32 61.57 60.23 61.43 528,227 +0.67(+1.10%)
Apr 12, 2007 59.42 60.88 59.37 60.76 399,144 +0.86(+1.44%)
Apr 11, 2007 60.13 60.31 59.69 59.90 226,355 -0.39(-0.65%)
Apr 10, 2007 60.29 60.61 60.07 60.29 428,175 -0.24(-0.40%)
Apr 09, 2007 60.60 60.66 60.39 60.53 268,890 +0.10(+0.16%)
Apr 05, 2007 59.99 60.52 59.69 60.43 607,925 -0.09(-0.14%)
Apr 04, 2007 59.70 60.52 59.49 60.52 682,812 +0.31(+0.51%)
Apr 03, 2007 59.50 60.54 59.49 60.21 709,487 +0.80(+1.35%)
Apr 02, 2007 59.28 59.78 58.96 59.41 325,351 +0.18(+0.31%)
Mar 30, 2007 59.36 59.60 59.01 59.23 622,239 -1.11(-1.84%)
Mar 29, 2007 59.91 60.37 59.81 60.34 642,926 +1.17(+1.97%)
Mar 28, 2007 59.71 59.76 59.01 59.17 322,316 -0.42(-0.71%)
Mar 27, 2007 60.59 60.66 59.51 59.59 520,871 -1.26(-2.08%)
Mar 26, 2007 61.13 61.13 60.58 60.85 495,596 -0.37(-0.61%)
Mar 23, 2007 61.31 61.42 61.04 61.23 336,887 -0.49(-0.79%)
Mar 22, 2007 62.43 62.54 61.64 61.71 563,353 -0.10(-0.15%)
Mar 21, 2007 61.71 62.02 61.12 61.81 931,161 +0.69(+1.13%)
Mar 20, 2007 60.60 61.46 60.51 61.12 452,513 +0.27(+0.44%)
Mar 19, 2007 60.44 61.00 60.24 60.85 556,152 +0.42(+0.70%)
Mar 16, 2007 59.72 60.60 59.36 60.43 639,396 +0.77(+1.30%)
Mar 15, 2007 58.96 59.76 58.96 59.66 441,443 +0.59(+1.00%)
Mar 14, 2007 58.97 59.18 57.93 59.06 910,918 -0.27(-0.45%)
Mar 13, 2007 61.25 60.39 59.24 59.33 544,952 -1.92(-3.14%)
Mar 12, 2007 61.11 61.49 60.97 61.25 374,925 -0.03(-0.05%)
Mar 09, 2007 60.77 61.50 60.77 61.28 986,567 +0.24(+0.39%)
Mar 08, 2007 60.62 61.28 60.52 61.04 424,940 +0.42(+0.69%)
Mar 07, 2007 60.41 61.41 60.17 60.62 937,042 +0.14(+0.24%)
Mar 06, 2007 60.24 60.66 60.13 60.48 745,586 +1.48(+2.51%)
Mar 05, 2007 58.59 59.69 58.57 59.00 740,741 -0.83(-1.39%)
Mar 02, 2007 59.76 60.71 59.72 59.83 672,696 -0.42(-0.70%)
Mar 01, 2007 60.01 60.85 59.51 60.25 1,558,342 -1.44(-2.33%)
Feb 28, 2007 61.88 62.10 61.19 61.68 1,216,480 +0.35(+0.58%)
Feb 27, 2007 62.83 62.89 61.30 61.33 1,552,872 -2.62(-4.10%)
Feb 26, 2007 64.23 64.80 63.60 63.95 993,397 +0.22(+0.35%)
Feb 23, 2007 63.47 63.91 63.40 63.73 1,555,674 +0.78(+1.23%)
Feb 22, 2007 63.60 63.81 62.67 62.96 1,064,229 -0.87(-1.36%)
Feb 21, 2007 63.24 64.24 62.95 63.83 2,969,121 +0.10(+0.15%)
Feb 20, 2007 61.19 64.34 61.15 63.73 3,169,386 +3.19(+5.26%)
Feb 16, 2007 60.18 60.97 60.15 60.55 284,352 -0.54(-0.88%)
Feb 15, 2007 60.76 61.33 60.51 61.08 247,783 -0.45(-0.73%)
Feb 14, 2007 60.66 61.58 60.66 61.53 284,838 +1.58(+2.63%)
Feb 13, 2007 59.83 60.15 59.68 59.95 228,052 +0.33(+0.56%)
Feb 12, 2007 60.39 60.46 59.32 59.62 619,704 +0.19(+0.32%)
Feb 09, 2007 59.99 60.13 59.26 59.43 499,903 -1.19(-1.96%)
Feb 08, 2007 60.86 61.21 60.55 60.61 310,672 -0.77(-1.25%)
Feb 07, 2007 61.07 61.66 60.87 61.38 611,528 +0.02(+0.03%)
Feb 06, 2007 61.24 61.50 61.15 61.36 378,236 +0.67(+1.10%)
Feb 05, 2007 60.70 60.86 60.24 60.69 426,002 -0.44(-0.72%)
Feb 02, 2007 61.01 61.22 60.79 61.13 370,834 -0.55(-0.88%)
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.