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 (%)
Aug 29, 2008 50.73 50.88 50.50 50.79 219,718 -0.32(-0.62%)
Aug 28, 2008 50.54 51.24 50.54 51.10 433,063 +0.52(+1.02%)
Aug 27, 2008 50.31 50.87 50.27 50.59 367,098 -0.54(-1.05%)
Aug 26, 2008 50.74 51.15 50.74 51.12 551,961 +0.11(+0.21%)
Aug 25, 2008 50.44 51.32 50.33 51.02 602,125 +0.30(+0.58%)
Aug 22, 2008 50.13 50.84 50.07 50.72 389,002 +0.78(+1.57%)
Aug 21, 2008 49.79 50.11 49.62 49.94 427,283 +0.03(+0.06%)
Aug 20, 2008 49.36 49.96 49.29 49.91 877,295 -0.44(-0.87%)
Aug 19, 2008 50.21 50.36 49.91 50.35 456,734 -0.21(-0.42%)
Aug 18, 2008 51.11 51.19 50.28 50.56 492,126 -0.73(-1.42%)
Aug 15, 2008 51.41 51.70 51.12 51.28 515,614 +0.53(+1.04%)
Aug 14, 2008 49.95 50.97 49.91 50.76 711,735 +0.17(+0.34%)
Aug 13, 2008 50.06 50.78 49.82 50.59 1,290,405 -0.31(-0.60%)
Aug 12, 2008 50.71 53.10 50.50 50.89 1,130,395 +0.01(+0.02%)
Aug 11, 2008 50.17 50.96 50.11 50.88 737,089 +1.02(+2.05%)
Aug 08, 2008 48.97 50.26 48.97 49.86 873,703 +0.68(+1.38%)
Aug 07, 2008 49.85 50.58 48.84 49.18 901,562 -0.67(-1.34%)
Aug 06, 2008 49.34 49.87 48.87 49.85 993,189 -1.32(-2.58%)
Aug 05, 2008 50.42 51.34 50.09 51.17 930,246 +2.42(+4.97%)
Aug 04, 2008 48.85 48.92 48.13 48.75 808,834 -1.34(-2.67%)
Aug 01, 2008 48.02 50.99 47.99 50.09 2,041,697 +1.92(+3.99%)
Jul 31, 2008 47.36 48.38 46.84 48.17 2,523,515 +3.84(+8.66%)
Jul 30, 2008 46.11 46.69 44.08 44.33 1,105,471 -1.36(-2.97%)
Jul 29, 2008 45.69 46.00 45.29 45.69 744,968 +0.01(+0.02%)
Jul 28, 2008 45.66 45.99 45.45 45.68 727,907 -0.61(-1.32%)
Jul 25, 2008 46.18 46.52 45.99 46.29 337,742 +0.43(+0.94%)
Jul 24, 2008 46.03 46.40 45.56 45.86 1,017,020 +0.67(+1.48%)
Jul 23, 2008 44.63 45.29 44.63 45.19 1,604,557 +0.10(+0.21%)
Jul 22, 2008 43.40 45.20 43.40 45.09 910,587 +1.45(+3.33%)
Jul 21, 2008 43.28 43.95 43.15 43.64 1,517,423 -0.13(-0.31%)
Jul 18, 2008 43.57 44.20 43.41 43.77 1,458,174 +0.01(+0.02%)
Jul 17, 2008 42.54 44.20 42.49 43.76 1,813,422 +0.90(+2.10%)
Jul 16, 2008 42.72 43.32 41.75 42.86 1,903,574 -0.77(-1.75%)
Jul 15, 2008 43.66 44.26 43.28 43.63 741,430 -0.70(-1.58%)
Jul 14, 2008 44.48 44.67 44.14 44.33 693,260 -0.92(-2.03%)
Jul 11, 2008 45.31 45.69 44.41 45.25 632,208 -0.80(-1.75%)
Jul 10, 2008 45.85 46.28 45.63 46.05 605,336 -0.11(-0.23%)
Jul 09, 2008 45.93 47.14 45.89 46.16 1,077,010 +0.84(+1.86%)
Jul 08, 2008 44.49 45.41 44.19 45.31 1,177,912 +1.19(+2.69%)
Jul 07, 2008 45.23 45.35 43.62 44.13 664,388 -1.56(-3.41%)
Jul 04, 2008 46.11 46.18 45.29 45.69 488,155 +0.00(+0.00%)
Jul 03, 2008 46.11 46.18 45.29 45.69 488,155 +0.43(+0.95%)
Jul 02, 2008 46.47 46.59 45.18 45.26 580,527 -0.26(-0.57%)
Jul 01, 2008 45.82 46.20 44.56 45.51 1,178,713 -1.49(-3.18%)
Jun 30, 2008 46.92 47.38 46.84 47.01 901,143 +0.65(+1.40%)
Jun 27, 2008 46.44 46.92 46.29 46.36 449,952 -0.28(-0.59%)
Jun 26, 2008 47.62 47.68 46.61 46.63 522,001 -1.27(-2.66%)
Jun 25, 2008 47.61 48.29 47.23 47.91 658,211 +0.54(+1.13%)
Jun 24, 2008 47.29 47.73 46.68 47.37 731,832 -0.14(-0.30%)
Jun 23, 2008 47.32 47.57 46.84 47.51 1,458,905 +2.23(+4.92%)
Jun 20, 2008 45.31 45.73 44.92 45.29 667,605 -0.15(-0.34%)
Jun 19, 2008 45.30 45.59 44.85 45.44 539,027 +0.07(+0.15%)
Jun 18, 2008 45.26 45.84 45.21 45.37 563,713 -0.47(-1.02%)
Jun 17, 2008 46.15 46.18 45.53 45.84 641,989 -0.41(-0.89%)
Jun 16, 2008 45.29 46.59 45.20 46.25 718,996 +1.18(+2.61%)
Jun 13, 2008 44.86 45.21 44.74 45.07 511,508 +0.18(+0.40%)
Jun 12, 2008 44.79 45.17 44.65 44.89 696,999 +0.99(+2.24%)
Jun 11, 2008 43.39 44.18 43.17 43.91 1,790,892 +0.06(+0.13%)
Jun 10, 2008 44.01 44.18 43.29 43.85 1,603,537 -1.36(-3.01%)
Jun 09, 2008 45.79 45.82 44.79 45.21 594,067 -0.72(-1.56%)
Jun 06, 2008 46.03 46.26 45.71 45.93 375,164 -0.13(-0.29%)
Jun 05, 2008 45.63 46.10 45.49 46.06 530,947 -0.15(-0.33%)
Jun 04, 2008 46.28 46.60 45.97 46.21 723,091 -0.04(-0.08%)
Jun 03, 2008 46.92 47.20 46.19 46.25 1,255,738 -1.56(-3.26%)
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.