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, 2012 95.41 95.71 93.99 94.62 699,757 +0.17(+0.18%)
Apr 27, 2012 96.24 96.32 94.21 94.44 652,317 -1.19(-1.25%)
Apr 26, 2012 96.10 96.27 94.93 95.64 721,396 +1.51(+1.61%)
Apr 25, 2012 92.80 94.86 92.76 94.12 630,814 +0.74(+0.79%)
Apr 24, 2012 94.37 94.54 92.99 93.39 674,808 -0.35(-0.37%)
Apr 23, 2012 93.42 94.11 92.93 93.74 569,026 -1.72(-1.80%)
Apr 20, 2012 95.02 96.46 94.65 95.45 1,910,814 +2.78(+3.00%)
Apr 19, 2012 93.43 93.86 92.13 92.67 381,997 -1.35(-1.43%)
Apr 18, 2012 94.43 94.49 93.75 94.02 758,183 +1.37(+1.48%)
Apr 17, 2012 91.52 92.80 91.12 92.65 507,880 +1.65(+1.81%)
Apr 16, 2012 91.66 91.73 90.50 91.00 598,597 +0.98(+1.09%)
Apr 13, 2012 90.84 90.96 89.80 90.02 464,250 -0.46(-0.50%)
Apr 12, 2012 90.12 90.81 89.97 90.48 412,780 +0.58(+0.65%)
Apr 11, 2012 90.91 90.93 89.55 89.90 810,048 -0.21(-0.24%)
Apr 10, 2012 92.99 93.03 89.86 90.11 1,141,967 -2.84(-3.06%)
Apr 09, 2012 93.18 93.40 92.70 92.95 258,759 -0.45(-0.48%)
Apr 05, 2012 92.58 93.76 92.50 93.40 961,010 -0.17(-0.19%)
Apr 04, 2012 95.04 95.19 93.28 93.57 648,182 -0.94(-1.00%)
Apr 03, 2012 94.78 94.94 94.16 94.51 857,873 -0.65(-0.68%)
Apr 02, 2012 93.30 95.70 93.07 95.16 1,157,579 +3.27(+3.56%)
Mar 30, 2012 94.38 94.72 91.21 91.89 3,214,034 -6.77(-6.86%)
Mar 29, 2012 98.13 98.92 97.73 98.66 427,487 +0.03(+0.03%)
Mar 28, 2012 99.14 99.80 98.13 98.63 180,737 -0.11(-0.11%)
Mar 27, 2012 98.85 98.99 98.36 98.74 263,282 -0.80(-0.80%)
Mar 26, 2012 99.23 99.72 98.93 99.54 307,302 +1.02(+1.03%)
Mar 23, 2012 99.30 99.49 98.36 98.52 140,178 -0.94(-0.95%)
Mar 22, 2012 98.81 100.00 98.63 99.46 304,847 -0.23(-0.23%)
Mar 21, 2012 99.62 100.20 99.52 99.69 510,452 -0.19(-0.19%)
Mar 20, 2012 98.86 99.99 98.59 99.88 398,764 +0.09(+0.09%)
Mar 19, 2012 100.26 100.45 99.34 99.80 555,605 -0.01(-0.01%)
Mar 16, 2012 100.42 100.55 99.64 99.81 605,915 +1.47(+1.50%)
Mar 15, 2012 99.66 99.76 97.97 98.33 947,810 -1.86(-1.86%)
Mar 14, 2012 102.18 102.58 99.58 100.19 660,605 -2.06(-2.01%)
Mar 13, 2012 101.52 102.32 101.48 102.25 305,571 +0.47(+0.46%)
Mar 12, 2012 102.28 102.35 101.54 101.79 190,172 -0.69(-0.67%)
Mar 09, 2012 102.50 103.02 102.05 102.47 350,551 +0.80(+0.78%)
Mar 08, 2012 101.30 101.81 100.83 101.68 505,132 +1.87(+1.88%)
Mar 07, 2012 99.67 99.94 99.33 99.81 428,506 +1.25(+1.27%)
Mar 06, 2012 99.71 99.93 98.45 98.56 417,781 -3.47(-3.40%)
Mar 05, 2012 102.41 102.54 101.59 102.03 303,767 +0.19(+0.19%)
Mar 02, 2012 101.84 102.09 101.43 101.83 295,322 -0.23(-0.23%)
Mar 01, 2012 101.53 102.35 101.06 102.07 402,825 +0.95(+0.94%)
Feb 29, 2012 101.48 101.86 100.98 101.12 741,660 -0.85(-0.83%)
Feb 28, 2012 102.19 102.42 101.49 101.97 561,549 +0.01(+0.01%)
Feb 27, 2012 101.93 102.44 101.45 101.96 437,502 +0.09(+0.09%)
Feb 24, 2012 102.30 102.62 101.25 101.87 443,213 +0.42(+0.41%)
Feb 23, 2012 101.85 101.92 100.39 101.46 435,698 -0.42(-0.41%)
Feb 22, 2012 101.48 102.52 101.25 101.87 606,634 +1.43(+1.42%)
Feb 21, 2012 102.38 102.70 99.43 100.44 1,077,917 -3.98(-3.81%)
Feb 17, 2012 104.94 105.00 104.02 104.42 289,001 -0.12(-0.12%)
Feb 16, 2012 104.62 105.12 104.08 104.55 484,744 +0.58(+0.56%)
Feb 15, 2012 104.67 104.71 103.53 103.97 576,115 +0.99(+0.97%)
Feb 14, 2012 102.78 103.37 102.54 102.97 639,421 +0.23(+0.23%)
Feb 13, 2012 102.81 103.32 102.61 102.74 746,668 +1.37(+1.35%)
Feb 10, 2012 100.84 101.77 100.69 101.37 825,731 +1.27(+1.26%)
Feb 09, 2012 100.40 100.64 99.85 100.10 1,130,967 +0.16(+0.16%)
Feb 08, 2012 100.48 100.70 99.22 99.94 370,613 -0.44(-0.44%)
Feb 07, 2012 100.95 101.01 99.48 100.39 1,120,843 +3.95(+4.10%)
Feb 06, 2012 97.31 97.60 96.32 96.43 1,105,427 +0.10(+0.10%)
Feb 03, 2012 96.28 96.72 95.97 96.34 337,203 +0.68(+0.71%)
Feb 02, 2012 95.78 96.10 95.34 95.66 263,971 -0.62(-0.64%)
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.