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%)
Jan 03, 2017 172.12 174.11 171.78 173.73 1,384,699 +5.55(+3.30%)
Dec 30, 2016 168.19 168.19 168.19 0 +0.66(+0.40%)
Dec 29, 2016 166.62 168.16 166.17 167.52 562,754 +1.85(+1.11%)
Dec 28, 2016 168.69 168.76 165.33 165.68 843,431 -0.85(-0.51%)
Dec 27, 2016 166.55 168.75 165.47 166.53 498,200 +0.05(+0.03%)
Dec 23, 2016 166.48 166.48 166.48 0 +2.35(+1.43%)
Dec 22, 2016 165.48 166.27 163.76 164.13 810,219 -2.53(-1.52%)
Dec 21, 2016 166.30 167.65 166.03 166.66 848,910 -0.20(-0.12%)
Dec 20, 2016 166.60 167.52 165.81 166.85 654,320 +0.29(+0.17%)
Dec 19, 2016 167.31 170.23 166.30 166.57 994,676 -3.29(-1.94%)
Dec 16, 2016 168.72 170.47 168.26 169.85 1,636,187 +3.50(+2.10%)
Dec 15, 2016 166.70 166.82 165.18 166.36 1,102,826 +2.25(+1.37%)
Dec 14, 2016 165.90 167.61 163.84 164.11 1,295,629 -2.59(-1.55%)
Dec 13, 2016 165.14 167.31 164.54 166.69 1,121,493 +5.03(+3.11%)
Dec 12, 2016 162.53 163.56 161.24 161.66 1,070,077 -3.16(-1.92%)
Dec 09, 2016 164.78 167.00 164.11 164.82 1,051,141 +2.98(+1.84%)
Dec 08, 2016 161.39 161.98 160.33 161.84 1,181,739 -0.84(-0.52%)
Dec 07, 2016 166.95 167.09 161.35 162.68 2,570,588 -7.87(-4.61%)
Dec 06, 2016 173.19 173.47 168.70 170.54 1,152,688 -3.57(-2.05%)
Dec 05, 2016 173.80 175.17 173.30 174.12 866,445 +1.57(+0.91%)
Dec 02, 2016 172.25 173.24 170.82 172.55 994,270 +3.77(+2.23%)
Dec 01, 2016 171.66 172.75 168.67 168.78 966,757 -3.57(-2.07%)
Nov 30, 2016 175.11 175.44 171.62 172.35 710,712 -1.18(-0.68%)
Nov 29, 2016 172.42 175.09 171.86 173.53 667,826 +0.94(+0.54%)
Nov 28, 2016 172.70 173.84 172.24 172.59 900,944 -0.39(-0.22%)
Nov 25, 2016 172.56 173.64 171.82 172.97 920,558 +1.33(+0.78%)
Nov 23, 2016 171.64 171.64 171.64 0 +1.21(+0.71%)
Nov 22, 2016 171.49 172.66 168.75 170.43 1,156,611 -2.44(-1.41%)
Nov 21, 2016 175.43 176.83 172.59 172.86 1,331,871 -2.39(-1.36%)
Nov 18, 2016 177.19 177.48 174.82 175.25 865,799 -2.66(-1.49%)
Nov 17, 2016 176.86 178.45 176.05 177.91 626,838 +1.10(+0.62%)
Nov 16, 2016 177.67 179.05 176.56 176.81 835,943 -1.89(-1.06%)
Nov 15, 2016 180.71 180.83 176.71 178.71 1,555,062 -3.87(-2.12%)
Nov 14, 2016 184.29 184.56 180.55 182.58 1,237,077 -3.58(-1.92%)
Nov 11, 2016 184.86 187.55 183.90 186.16 1,188,474 -1.23(-0.66%)
Nov 10, 2016 184.03 190.16 184.03 187.39 2,824,037 +2.81(+1.52%)
Nov 09, 2016 178.87 185.69 177.52 184.58 4,072,178 +19.03(+11.50%)
Nov 08, 2016 166.33 167.30 164.95 165.55 1,161,483 -0.94(-0.56%)
Nov 07, 2016 165.71 168.01 165.58 166.49 1,127,562 +2.29(+1.39%)
Nov 04, 2016 163.12 165.81 163.01 164.20 1,538,067 -0.04(-0.02%)
Nov 03, 2016 169.49 170.26 163.72 164.24 2,419,601 -0.26(-0.16%)
Nov 02, 2016 165.50 168.79 159.61 164.49 3,658,575 +2.09(+1.29%)
Nov 01, 2016 159.71 166.77 159.47 162.40 3,716,236 -4.07(-2.44%)
Oct 31, 2016 164.50 168.25 162.81 166.47 3,283,517 -4.90(-2.86%)
Oct 28, 2016 175.31 175.37 170.93 171.36 2,420,812 -6.46(-3.63%)
Oct 27, 2016 178.85 179.95 177.50 177.82 990,104 +1.17(+0.67%)
Oct 26, 2016 176.28 177.74 175.95 176.64 891,283 -0.73(-0.41%)
Oct 25, 2016 178.35 178.51 175.95 177.38 1,679,073 -1.58(-0.88%)
Oct 24, 2016 178.65 180.26 178.19 178.95 1,495,441 -3.07(-1.69%)
Oct 21, 2016 181.82 183.47 181.29 182.02 1,117,831 -3.84(-2.07%)
Oct 20, 2016 184.26 186.61 184.06 185.86 780,014 -0.82(-0.44%)
Oct 19, 2016 187.17 188.13 185.96 186.68 842,913 -1.56(-0.83%)
Oct 18, 2016 186.80 189.08 186.64 188.24 3,270,746 +4.85(+2.64%)
Oct 17, 2016 183.35 184.39 182.69 183.40 940,938 -1.89(-1.02%)
Oct 14, 2016 187.12 187.88 185.22 185.28 877,763 -3.31(-1.75%)
Oct 13, 2016 184.05 189.51 183.98 188.59 838,197 +3.18(+1.71%)
Oct 12, 2016 186.37 187.20 184.40 185.41 1,353,592 -2.45(-1.30%)
Oct 11, 2016 192.01 192.09 186.97 187.86 1,420,358 -7.29(-3.74%)
Oct 10, 2016 193.23 196.02 193.23 195.15 929,423 +3.16(+1.65%)
Oct 07, 2016 191.83 192.28 190.70 191.99 623,824 +0.94(+0.49%)
Oct 06, 2016 189.79 192.34 189.49 191.06 832,335 -0.81(-0.42%)
Oct 05, 2016 192.09 192.77 190.71 191.87 1,145,519 -0.22(-0.11%)
Oct 04, 2016 195.17 195.36 191.58 192.08 835,921 -0.84(-0.43%)
Oct 03, 2016 191.33 193.05 190.60 192.92 685,460 +1.56(+0.82%)
Sep 30, 2016 192.52 192.75 190.74 191.36 1,447,544 -0.95(-0.49%)
Sep 29, 2016 197.18 197.53 191.29 192.31 811,762 -4.69(-2.38%)
Sep 28, 2016 196.75 197.91 195.37 197.00 604,832 -0.64(-0.32%)
Sep 27, 2016 195.03 198.15 194.36 197.64 1,222,415 +1.11(+0.57%)
Sep 26, 2016 196.35 197.90 195.69 196.53 835,685 -3.91(-1.95%)
Sep 23, 2016 200.17 201.68 199.97 200.43 985,895 -1.16(-0.57%)
Sep 22, 2016 201.77 202.49 200.46 201.59 1,371,876 +0.22(+0.11%)
Sep 21, 2016 203.98 204.27 199.94 201.37 1,681,031 -2.53(-1.24%)
Sep 20, 2016 202.58 206.52 202.53 203.90 1,713,593 +3.08(+1.53%)
Sep 19, 2016 195.71 201.12 195.69 200.82 1,494,452 +2.80(+1.42%)
Sep 16, 2016 196.87 198.83 195.08 198.01 2,294,255 +4.06(+2.09%)
Sep 15, 2016 190.95 194.31 190.32 193.96 625,308 +3.13(+1.64%)
Sep 14, 2016 190.13 191.91 189.62 190.83 751,255 +2.14(+1.14%)
Sep 13, 2016 188.88 189.51 187.18 188.69 638,245 -1.14(-0.60%)
Sep 12, 2016 185.21 190.33 184.64 189.83 885,718 +7.02(+3.84%)
Sep 09, 2016 186.80 186.84 182.64 182.81 844,276 -6.17(-3.26%)
Sep 08, 2016 189.79 190.80 188.67 188.98 414,222 -2.12(-1.11%)
Sep 07, 2016 189.53 192.37 189.53 191.10 892,975 -0.84(-0.44%)
Sep 06, 2016 188.96 192.03 188.96 191.95 1,007,881 +2.19(+1.15%)
Sep 02, 2016 188.10 189.76 189.76 189.76 1,363,327 +3.82(+2.05%)
Sep 01, 2016 184.80 186.11 184.15 185.94 1,012,762 +1.30(+0.71%)
Aug 31, 2016 185.95 186.35 184.55 184.64 1,143,241 -3.00(-1.60%)
Aug 30, 2016 188.01 188.59 187.22 187.63 569,414 -0.18(-0.09%)
Aug 29, 2016 187.25 188.50 186.95 187.81 353,901 -0.28(-0.15%)
Aug 26, 2016 190.04 191.09 186.79 188.09 740,996 -0.98(-0.52%)
Aug 25, 2016 190.06 191.70 187.22 189.06 883,744 -2.15(-1.12%)
Aug 24, 2016 197.49 197.97 190.84 191.22 930,728 -5.51(-2.80%)
Aug 23, 2016 197.75 198.32 196.51 196.73 485,408 -1.17(-0.59%)
Aug 22, 2016 196.81 198.64 196.81 197.90 891,963 +0.80(+0.41%)
Aug 19, 2016 194.29 197.23 194.07 197.10 504,133 +1.20(+0.61%)
Aug 18, 2016 195.93 196.79 195.26 195.90 620,537 +1.88(+0.97%)
Aug 17, 2016 194.78 194.79 193.16 194.02 757,200 -2.60(-1.32%)
Aug 16, 2016 195.87 197.43 194.81 196.62 1,667,812 +0.43(+0.22%)
Aug 15, 2016 196.53 197.46 195.73 196.19 769,147 -0.04(-0.02%)
Aug 12, 2016 195.15 196.40 194.28 196.23 555,029 +0.19(+0.10%)
Aug 11, 2016 193.97 196.28 193.89 196.04 347,148 +1.60(+0.82%)
Aug 10, 2016 195.28 196.18 193.97 194.44 708,130 -1.76(-0.90%)
Aug 09, 2016 195.16 197.03 195.04 196.20 645,161 +1.57(+0.81%)
Aug 08, 2016 195.31 195.72 193.34 194.63 921,574 -3.51(-1.77%)
Aug 05, 2016 199.00 199.18 197.47 198.14 847,983 +0.28(+0.14%)
Aug 04, 2016 197.16 198.87 196.58 197.86 1,039,311 +1.40(+0.71%)
Aug 03, 2016 197.42 198.53 195.56 196.46 2,061,114 -3.03(-1.52%)
Aug 02, 2016 199.63 200.61 196.43 199.49 2,849,722 +8.13(+4.25%)
Aug 01, 2016 191.86 192.77 190.10 191.36 1,356,848 -0.12(-0.06%)
Jul 29, 2016 192.09 192.24 189.66 191.48 946,225 +2.65(+1.41%)
Jul 28, 2016 190.50 191.04 187.14 188.83 1,084,162 -2.97(-1.55%)
Jul 27, 2016 190.19 192.05 189.62 191.80 638,231 +0.83(+0.43%)
Jul 26, 2016 190.88 191.36 189.94 190.97 750,739 +1.29(+0.68%)
Jul 25, 2016 190.58 190.64 188.20 189.68 728,506 -1.18(-0.62%)
Jul 22, 2016 189.68 191.24 189.02 190.86 847,723 +0.03(+0.02%)
Jul 21, 2016 191.73 192.84 190.45 190.83 1,167,693 -1.94(-1.01%)
Jul 20, 2016 192.31 193.40 191.57 192.77 1,108,287 +3.36(+1.78%)
Jul 19, 2016 189.38 189.97 188.00 189.41 896,827 -0.74(-0.39%)
Jul 18, 2016 190.20 190.84 189.07 190.15 612,731 +1.36(+0.72%)
Jul 15, 2016 189.82 190.68 188.25 188.79 1,162,180 -1.72(-0.90%)
Jul 14, 2016 191.62 191.94 188.87 190.50 1,589,014 +0.63(+0.33%)
Jul 13, 2016 192.87 193.25 189.74 189.87 1,281,610 -2.78(-1.44%)
Jul 12, 2016 193.17 193.26 189.26 192.66 3,879,750 +8.88(+4.83%)
Jul 11, 2016 185.98 186.21 183.58 183.78 1,193,407 -1.87(-1.01%)
Jul 08, 2016 185.73 186.44 186.94 185.65 1,035,088 -1.29(-0.69%)
Jul 07, 2016 187.65 188.21 185.07 186.94 1,490,848 +2.85(+1.55%)
Jul 05, 2016 184.58 184.95 182.34 184.09 1,705,594 +0.61(+0.33%)
Jul 01, 2016 184.41 183.48 183.48 183.48 1,764,682 +1.90(+1.05%)
Jun 30, 2016 181.36 182.49 179.05 181.58 3,355,357 +3.37(+1.89%)
Jun 29, 2016 174.72 178.81 173.66 178.21 2,949,718 +9.53(+5.65%)
Jun 28, 2016 167.01 168.95 166.57 168.68 2,102,749 +6.27(+3.86%)
Jun 27, 2016 165.28 165.30 161.25 162.40 2,956,311 -1.37(-0.84%)
Jun 24, 2016 165.82 169.74 163.36 163.77 4,618,044 -14.07(-7.91%)
Jun 23, 2016 179.80 179.93 176.04 177.84 3,541,825 +4.84(+2.80%)
Jun 22, 2016 172.61 177.17 171.98 173.00 2,640,750 +0.75(+0.44%)
Jun 21, 2016 175.31 175.34 171.36 172.25 2,526,566 -1.00(-0.57%)
Jun 20, 2016 175.52 175.56 172.44 173.24 3,381,581 +6.72(+4.03%)
Jun 17, 2016 169.58 169.59 166.10 166.53 2,709,573 -2.26(-1.34%)
Jun 16, 2016 165.27 168.94 164.96 168.78 2,696,514 +0.87(+0.52%)
Jun 15, 2016 171.21 172.27 167.61 167.92 2,266,396 -0.92(-0.54%)
Jun 14, 2016 169.76 170.10 166.65 168.83 2,333,989 -2.40(-1.40%)
Jun 13, 2016 172.77 175.40 170.91 171.23 2,287,631 -3.46(-1.98%)
Jun 10, 2016 177.32 177.65 172.35 174.69 3,504,315 -6.76(-3.72%)
Jun 09, 2016 184.68 185.81 181.03 181.45 3,513,898 -4.61(-2.48%)
Jun 08, 2016 189.41 189.51 185.85 186.06 2,478,073 -3.35(-1.77%)
Jun 07, 2016 190.59 190.63 188.93 189.41 4,040,811 +1.65(+0.88%)
Jun 06, 2016 190.13 190.53 187.12 187.76 4,142,272 -1.77(-0.93%)
Jun 03, 2016 190.58 190.72 187.91 189.53 6,086,722 +2.07(+1.11%)
Jun 02, 2016 189.24 190.93 186.85 187.46 13,365,852 -1.17(-0.62%)
Jun 01, 2016 184.87 189.55 184.10 188.63 5,606,013 +5.00(+2.72%)
May 31, 2016 185.27 186.67 182.49 183.63 4,767,100 -0.79(-0.43%)
May 27, 2016 186.87 184.42 184.42 184.42 7,802,334 -3.24(-1.73%)
May 26, 2016 189.94 190.72 186.08 187.66 4,061,509 -1.51(-0.80%)
May 25, 2016 188.81 189.41 187.30 189.17 3,967,694 +3.91(+2.11%)
May 24, 2016 186.03 188.01 183.58 185.27 3,988,381 +1.64(+0.89%)
May 23, 2016 184.25 186.41 182.64 183.63 3,787,583 +0.45(+0.25%)
May 20, 2016 183.59 184.39 182.15 183.18 3,244,581 +4.97(+2.79%)
May 19, 2016 179.24 179.76 176.15 178.21 2,725,526 +1.87(+1.06%)
May 18, 2016 175.59 178.14 174.83 176.33 2,234,151 +2.91(+1.68%)
May 17, 2016 174.97 176.91 172.87 173.42 2,164,782 -1.25(-0.72%)
May 16, 2016 172.71 174.84 172.41 174.67 2,599,707 +1.35(+0.78%)
May 13, 2016 172.64 175.69 172.26 173.32 3,445,924 +1.87(+1.09%)
May 12, 2016 178.91 178.91 169.53 171.45 3,717,329 -4.16(-2.37%)
May 11, 2016 176.91 179.93 175.54 175.61 2,469,138 -0.77(-0.44%)
May 10, 2016 173.71 176.76 173.26 176.38 1,618,066 +2.38(+1.37%)
May 09, 2016 173.21 174.91 172.71 174.00 2,745,626 +2.56(+1.50%)
May 06, 2016 171.47 173.63 169.41 171.44 2,451,303 -2.07(-1.19%)
May 05, 2016 173.60 175.40 171.86 173.51 1,961,342 -2.53(-1.43%)
May 04, 2016 179.13 179.40 173.98 176.03 3,334,783 -7.81(-4.25%)
May 03, 2016 182.17 186.41 181.30 183.85 4,403,807 +1.22(+0.67%)
May 02, 2016 185.32 187.12 181.94 182.62 2,664,855 -2.25(-1.22%)
Apr 29, 2016 187.41 187.43 182.67 184.87 3,693,084 +6.37(+3.57%)
Apr 28, 2016 178.93 181.25 176.34 178.50 2,253,606 -0.54(-0.30%)
Apr 27, 2016 179.82 180.75 177.95 179.04 1,373,250 -2.02(-1.12%)
Apr 26, 2016 182.72 182.72 180.18 181.06 911,320 -0.12(-0.07%)
Apr 25, 2016 183.25 183.89 180.30 181.18 1,161,819 -1.45(-0.79%)
Apr 22, 2016 182.43 183.55 181.37 182.63 999,268 +0.72(+0.40%)
Apr 21, 2016 177.61 183.11 177.55 181.91 956,685 +1.99(+1.11%)
Apr 20, 2016 178.67 181.01 176.89 179.92 1,688,026 -1.51(-0.83%)
Apr 19, 2016 182.82 183.74 179.35 181.43 1,494,677 -0.33(-0.18%)
Apr 18, 2016 178.43 182.62 178.33 181.76 1,191,827 +2.53(+1.41%)
Apr 15, 2016 178.65 179.61 177.47 179.23 1,402,027 +1.17(+0.66%)
Apr 14, 2016 178.61 179.89 177.63 178.06 1,910,070 -2.73(-1.51%)
Apr 13, 2016 178.77 181.49 178.01 180.79 1,572,888 +1.73(+0.96%)
Apr 12, 2016 178.53 179.58 176.55 179.06 1,275,435 +1.60(+0.90%)
Apr 11, 2016 179.05 179.53 177.35 177.47 1,725,316 -1.30(-0.73%)
Apr 08, 2016 177.32 179.25 176.31 178.77 2,075,498 +0.01(+0.01%)
Apr 07, 2016 178.13 181.70 176.96 178.76 3,667,919 +0.20(+0.11%)
Apr 06, 2016 175.52 187.88 175.49 178.56 10,948,870 +7.45(+4.35%)
Apr 05, 2016 173.21 174.14 167.59 171.11 7,461,931 -3.99(-2.28%)
Apr 04, 2016 176.03 178.44 174.02 175.10 2,331,090 +2.66(+1.54%)
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.