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 (%)
Jan 31, 2008 50.10 51.81 49.71 51.52 1,950,317 +1.40(+2.79%)
Jan 30, 2008 51.63 51.96 49.99 50.13 2,296,371 -2.33(-4.45%)
Jan 29, 2008 53.55 54.25 52.43 52.46 2,860,819 -1.86(-3.42%)
Jan 28, 2008 54.02 54.70 53.32 54.32 2,937,308 -0.93(-1.68%)
Jan 25, 2008 57.55 57.72 55.00 55.25 1,628,165 -2.77(-4.77%)
Jan 24, 2008 55.92 58.36 55.92 58.01 1,561,935 +1.98(+3.53%)
Jan 23, 2008 55.27 56.82 53.69 56.03 2,475,834 -1.58(-2.74%)
Jan 22, 2008 55.23 58.53 55.12 57.61 2,378,571 -2.54(-4.22%)
Jan 21, 2008 60.57 61.22 59.71 60.14 1,266,596 +0.00(+0.00%)
Jan 18, 2008 60.57 61.22 59.71 60.14 1,266,596 -0.86(-1.41%)
Jan 17, 2008 62.64 62.79 60.86 61.01 643,940 -1.08(-1.74%)
Jan 16, 2008 61.56 62.34 59.70 62.09 1,035,411 -0.13(-0.22%)
Jan 15, 2008 63.54 63.55 61.87 62.22 1,012,941 -1.64(-2.56%)
Jan 14, 2008 64.68 65.00 63.43 63.86 1,142,294 -2.04(-3.09%)
Jan 11, 2008 66.08 66.71 65.65 65.89 600,070 -0.26(-0.39%)
Jan 10, 2008 66.14 66.58 65.07 66.15 780,087 -0.20(-0.30%)
Jan 09, 2008 65.84 66.65 65.64 66.35 1,673,990 +1.98(+3.08%)
Jan 08, 2008 64.43 65.28 64.12 64.37 1,392,200 +1.77(+2.83%)
Jan 07, 2008 63.24 63.55 62.16 62.60 1,251,591 -0.13(-0.21%)
Jan 04, 2008 63.12 63.24 62.36 62.74 915,036 -0.97(-1.52%)
Jan 03, 2008 63.17 64.29 62.97 63.70 929,577 +0.19(+0.30%)
Jan 02, 2008 64.34 64.59 63.17 63.51 1,297,605 -2.46(-3.73%)
Jan 01, 2008 65.82 66.39 65.67 65.97 344,789 +0.00(+0.00%)
Dec 31, 2007 65.82 66.39 65.67 65.97 344,789 +0.11(+0.17%)
Dec 28, 2007 65.38 66.02 65.08 65.86 256,668 +0.14(+0.22%)
Dec 27, 2007 66.29 66.44 65.66 65.71 181,826 -0.49(-0.74%)
Dec 26, 2007 65.54 66.55 65.36 66.20 201,300 +0.33(+0.51%)
Dec 24, 2007 65.06 66.09 65.06 65.87 131,502 +0.59(+0.91%)
Dec 21, 2007 65.29 65.40 64.73 65.27 697,043 +0.48(+0.74%)
Dec 20, 2007 65.55 65.61 64.34 64.79 987,543 +0.07(+0.10%)
Dec 19, 2007 64.29 65.39 64.24 64.73 397,675 +0.04(+0.06%)
Dec 18, 2007 64.55 65.11 64.43 64.69 776,832 +0.13(+0.21%)
Dec 17, 2007 63.98 65.01 63.75 64.56 776,120 -0.49(-0.75%)
Dec 14, 2007 64.18 65.64 64.00 65.04 976,216 +0.93(+1.45%)
Dec 13, 2007 65.13 65.33 63.11 64.12 2,752,452 -3.43(-5.07%)
Dec 12, 2007 68.71 68.94 66.24 67.54 759,285 -0.41(-0.61%)
Dec 11, 2007 69.45 69.45 67.71 67.95 463,066 -2.10(-3.00%)
Dec 10, 2007 69.30 70.14 69.17 70.06 395,227 +1.12(+1.62%)
Dec 07, 2007 68.56 69.03 68.31 68.94 242,254 +0.01(+0.01%)
Dec 06, 2007 67.94 69.10 67.89 68.93 386,312 +0.25(+0.36%)
Dec 05, 2007 69.51 69.51 68.60 68.68 602,677 +0.51(+0.74%)
Dec 04, 2007 68.99 69.09 68.03 68.17 759,304 -0.70(-1.01%)
Dec 03, 2007 68.97 69.22 68.37 68.87 1,017,617 +0.99(+1.45%)
Nov 30, 2007 68.48 68.71 67.84 67.88 589,493 +0.43(+0.64%)
Nov 29, 2007 67.33 67.92 67.09 67.45 387,401 -0.61(-0.90%)
Nov 28, 2007 66.53 68.27 65.96 68.07 3,249,105 +3.28(+5.07%)
Nov 27, 2007 65.45 65.62 64.28 64.78 1,159,118 +0.20(+0.31%)
Nov 26, 2007 65.51 65.88 64.55 64.58 1,240,164 -0.78(-1.20%)
Nov 23, 2007 64.40 65.61 63.74 65.37 911,175 +3.48(+5.63%)
Nov 21, 2007 62.06 62.38 61.39 61.89 1,472,122 -0.96(-1.52%)
Nov 20, 2007 62.18 63.67 62.02 62.84 924,169 +0.34(+0.55%)
Nov 19, 2007 63.63 63.87 62.32 62.50 1,414,465 -2.93(-4.47%)
Nov 16, 2007 65.76 65.94 64.37 65.43 676,677 +0.36(+0.56%)
Nov 15, 2007 65.61 66.18 64.68 65.06 1,108,046 -0.11(-0.16%)
Nov 14, 2007 66.59 66.66 64.92 65.17 877,707 -1.24(-1.87%)
Nov 13, 2007 66.59 67.08 65.78 66.41 1,302,722 +1.73(+2.68%)
Nov 12, 2007 65.01 65.90 64.57 64.68 979,335 -0.83(-1.27%)
Nov 09, 2007 66.58 66.96 65.49 65.51 1,041,881 -2.09(-3.09%)
Nov 08, 2007 68.50 68.50 67.10 67.60 797,994 -0.19(-0.28%)
Nov 07, 2007 69.20 69.34 67.76 67.79 1,155,990 -1.49(-2.15%)
Nov 06, 2007 68.91 69.51 68.73 69.28 399,234 -0.02(-0.03%)
Nov 05, 2007 69.94 70.26 68.97 69.30 851,227 -2.58(-3.59%)
Nov 02, 2007 71.47 72.08 69.88 71.88 1,293,600 +1.44(+2.05%)
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.