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 (%)
Jul 31, 2014 243.88 244.36 240.92 241.30 1,550,244 -4.64(-1.89%)
Jul 30, 2014 244.22 246.53 244.01 245.94 1,871,742 +0.43(+0.18%)
Jul 29, 2014 245.39 246.14 244.50 245.51 1,407,804 -0.99(-0.40%)
Jul 28, 2014 246.53 247.76 245.72 246.50 1,091,879 -0.84(-0.34%)
Jul 25, 2014 248.95 249.37 246.76 247.34 1,198,655 -0.27(-0.11%)
Jul 24, 2014 248.66 249.21 247.03 247.60 3,293,120 -2.05(-0.82%)
Jul 23, 2014 249.87 250.79 248.49 249.65 2,473,915 +1.05(+0.42%)
Jul 22, 2014 246.53 249.52 246.53 248.60 2,536,233 +1.13(+0.46%)
Jul 21, 2014 248.13 249.62 246.70 247.47 3,791,012 -4.17(-1.66%)
Jul 18, 2014 246.93 253.09 246.68 251.64 6,616,178 +3.54(+1.43%)
Jul 17, 2014 240.06 252.51 239.97 248.09 3,031,768 +4.08(+1.67%)
Jul 16, 2014 242.58 244.20 238.12 244.01 3,445,473 -0.27(-0.11%)
Jul 15, 2014 246.04 247.43 243.76 244.28 2,559,417 -4.62(-1.86%)
Jul 14, 2014 247.62 250.31 246.84 248.91 5,318,575 +5.10(+2.09%)
Jul 11, 2014 234.33 247.65 232.57 243.81 5,136,592 +10.23(+4.38%)
Jul 10, 2014 227.48 234.60 225.75 233.57 1,241,821 +3.45(+1.50%)
Jul 09, 2014 229.55 230.57 226.66 230.12 1,162,406 +2.12(+0.93%)
Jul 08, 2014 234.22 234.36 224.34 228.00 3,106,399 -4.45(-1.92%)
Jul 07, 2014 232.97 234.84 230.92 232.46 546,200 +0.12(+0.05%)
Jul 03, 2014 230.77 232.34 232.34 232.34 477,679 +0.12(+0.05%)
Jul 02, 2014 227.67 232.65 227.22 232.22 1,184,938 +1.78(+0.77%)
Jul 01, 2014 228.89 230.65 227.10 230.45 1,054,660 -0.07(-0.03%)
Jun 30, 2014 230.59 230.85 228.50 230.52 726,112 +0.50(+0.22%)
Jun 27, 2014 230.63 231.29 228.11 230.02 1,703,063 +0.68(+0.29%)
Jun 26, 2014 225.40 230.08 224.85 229.35 716,954 +3.08(+1.36%)
Jun 25, 2014 223.42 226.74 222.09 226.26 1,142,333 +7.70(+3.52%)
Jun 24, 2014 217.99 221.21 217.60 218.56 1,259,228 -4.04(-1.82%)
Jun 23, 2014 217.94 223.53 214.96 222.60 1,796,622 +4.41(+2.02%)
Jun 20, 2014 218.52 224.60 214.40 218.19 4,515,631 +30.52(+16.26%)
Jun 19, 2014 187.78 188.36 185.93 187.66 501,184 -2.48(-1.30%)
Jun 18, 2014 186.93 192.47 186.93 190.14 1,502,433 +7.22(+3.95%)
Jun 17, 2014 180.71 184.85 180.42 182.92 1,013,690 -4.16(-2.22%)
Jun 16, 2014 175.15 187.86 174.95 187.08 1,503,992 +11.56(+6.59%)
Jun 13, 2014 174.50 176.28 174.33 175.52 264,925 -0.14(-0.08%)
Jun 12, 2014 177.02 177.08 174.92 175.65 251,620 -1.55(-0.87%)
Jun 11, 2014 176.50 177.72 176.42 177.20 172,196 -0.34(-0.19%)
Jun 10, 2014 176.95 177.58 176.58 177.54 248,655 +1.44(+0.82%)
Jun 06, 2014 175.59 176.36 174.54 176.10 182,470 +1.46(+0.84%)
Jun 05, 2014 174.49 175.17 172.79 174.65 337,521 +1.20(+0.69%)
Jun 04, 2014 172.04 173.44 171.85 173.44 311,848 +1.55(+0.90%)
Jun 03, 2014 170.93 172.04 170.33 171.90 376,288 +0.08(+0.05%)
Jun 02, 2014 171.88 172.01 169.07 171.82 435,464 +2.09(+1.23%)
May 30, 2014 168.66 170.13 167.14 169.73 489,593 -0.45(-0.27%)
May 29, 2014 169.07 170.34 168.86 170.18 177,830 +1.13(+0.67%)
May 28, 2014 169.84 170.62 168.26 169.06 348,527 -1.19(-0.70%)
May 27, 2014 168.80 170.42 168.29 170.25 432,874 +3.12(+1.87%)
May 23, 2014 167.00 167.13 167.13 167.13 140,259 +1.39(+0.84%)
May 22, 2014 165.75 167.05 165.59 165.74 189,623 -0.63(-0.38%)
May 21, 2014 166.03 167.58 165.59 166.36 453,053 +1.81(+1.10%)
May 20, 2014 165.19 165.86 163.59 164.55 347,229 -1.30(-0.79%)
May 19, 2014 163.85 166.51 163.69 165.85 523,008 +3.36(+2.07%)
May 16, 2014 160.23 162.65 159.65 162.50 493,396 -0.48(-0.29%)
May 15, 2014 162.28 163.17 160.76 162.98 507,828 -1.92(-1.16%)
May 14, 2014 164.08 165.45 163.48 164.90 424,421 -0.80(-0.48%)
May 13, 2014 163.29 165.80 163.25 165.70 455,516 +2.25(+1.38%)
May 12, 2014 164.47 164.53 162.52 163.45 799,113 -1.16(-0.70%)
May 09, 2014 165.96 166.07 162.69 164.60 572,656 -1.63(-0.98%)
May 08, 2014 166.41 169.47 165.51 166.24 647,233 -0.31(-0.19%)
May 07, 2014 166.36 166.59 163.81 166.55 948,954 -0.07(-0.04%)
May 06, 2014 167.15 169.01 166.47 166.62 845,137 -4.18(-2.45%)
May 05, 2014 170.64 171.77 169.48 170.80 1,264,418 +0.02(+0.01%)
May 02, 2014 174.58 177.09 170.12 170.78 891,975 -1.38(-0.80%)
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.