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 (%)
Feb 27, 2004 29.78 29.92 29.38 29.53 175,794 -0.12(-0.42%)
Feb 26, 2004 29.59 29.90 29.38 29.65 287,625 -0.32(-1.05%)
Feb 25, 2004 29.72 29.98 29.56 29.97 310,828 +0.58(+1.99%)
Feb 24, 2004 29.87 29.88 29.25 29.38 574,833 -0.58(-1.95%)
Feb 23, 2004 30.25 30.34 29.81 29.97 259,824 -0.32(-1.04%)
Feb 20, 2004 30.68 30.68 30.01 30.28 536,163 -0.54(-1.74%)
Feb 19, 2004 30.92 31.00 30.62 30.82 440,636 +0.09(+0.28%)
Feb 18, 2004 31.16 31.21 30.57 30.73 496,865 -0.27(-0.86%)
Feb 17, 2004 31.07 31.10 30.82 31.00 434,783 +0.65(+2.14%)
Feb 13, 2004 30.68 30.78 30.16 30.35 205,476 -0.23(-0.75%)
Feb 12, 2004 30.51 31.29 30.45 30.58 1,461,018 +0.15(+0.50%)
Feb 11, 2004 29.93 30.43 29.62 30.43 565,636 +0.03(+0.09%)
Feb 10, 2004 29.59 30.41 29.50 30.40 1,266,933 +1.22(+4.16%)
Feb 09, 2004 29.11 29.38 28.94 29.18 319,712 -0.20(-0.68%)
Feb 06, 2004 28.81 29.47 28.70 29.38 351,171 +0.78(+2.74%)
Feb 05, 2004 28.85 28.98 28.43 28.60 422,868 -0.08(-0.27%)
Feb 04, 2004 28.80 28.99 28.65 28.68 424,958 -0.32(-1.09%)
Feb 03, 2004 29.05 29.27 28.79 28.99 315,949 +0.28(+0.97%)
Feb 02, 2004 28.34 28.98 28.29 28.71 724,186 +0.73(+2.60%)
Jan 30, 2004 28.03 28.37 27.63 27.99 486,309 -0.40(-1.42%)
Jan 29, 2004 28.12 28.71 27.75 28.39 1,276,862 +0.64(+2.31%)
Jan 28, 2004 27.87 28.28 27.58 27.75 965,929 +0.62(+2.29%)
Jan 27, 2004 27.19 27.31 26.83 27.13 181,020 -0.25(-0.91%)
Jan 26, 2004 27.14 27.46 26.79 27.37 398,516 +0.15(+0.56%)
Jan 23, 2004 27.31 27.63 27.02 27.22 564,173 -0.56(-2.00%)
Jan 22, 2004 27.90 28.02 27.62 27.78 518,186 +0.12(+0.42%)
Jan 21, 2004 27.74 27.75 27.22 27.66 726,694 -0.52(-1.83%)
Jan 20, 2004 28.19 28.22 27.80 28.18 592,496 -0.47(-1.64%)
Jan 16, 2004 28.70 28.80 28.52 28.65 363,504 +0.15(+0.54%)
Jan 15, 2004 28.43 28.77 28.09 28.49 478,500 -0.30(-1.03%)
Jan 14, 2004 28.47 28.84 28.42 28.79 178,768 +0.20(+0.70%)
Jan 13, 2004 29.08 29.13 28.36 28.59 337,860 -0.90(-3.05%)
Jan 12, 2004 29.04 30.16 28.80 29.49 485,447 +0.47(+1.62%)
Jan 09, 2004 28.77 29.50 28.77 29.02 587,397 +0.16(+0.56%)
Jan 08, 2004 29.28 29.31 27.94 28.86 1,260,108 -0.21(-0.72%)
Jan 07, 2004 28.23 29.15 28.22 29.07 857,372 +0.24(+0.83%)
Jan 06, 2004 28.47 28.85 28.37 28.83 515,991 +0.11(+0.40%)
Jan 05, 2004 28.18 28.90 28.18 28.71 526,965 +0.86(+3.09%)
Jan 02, 2004 27.87 28.19 27.80 27.85 308,528 +0.05(+0.17%)
Dec 31, 2003 27.79 27.84 27.75 27.80 264,841 -0.16(-0.58%)
Dec 30, 2003 28.07 28.11 27.75 27.97 184,122 +0.03(+0.10%)
Dec 29, 2003 27.87 28.10 27.73 27.94 232,611 +0.32(+1.14%)
Dec 26, 2003 27.48 27.84 27.48 27.62 49,335 +0.11(+0.42%)
Dec 24, 2003 27.67 27.84 27.45 27.51 137,414 -0.13(-0.48%)
Dec 23, 2003 27.49 27.68 27.41 27.64 592,035 +0.27(+0.98%)
Dec 22, 2003 27.33 27.61 27.27 27.37 603,722 +0.08(+0.28%)
Dec 19, 2003 26.91 27.41 26.87 27.30 808,246 +0.53(+1.97%)
Dec 18, 2003 26.50 26.91 26.46 26.77 1,138,618 +0.57(+2.19%)
Dec 17, 2003 25.26 26.20 25.21 26.20 1,706,881 +1.13(+4.50%)
Dec 16, 2003 25.13 25.13 24.90 25.07 396,429 +0.10(+0.38%)
Dec 15, 2003 24.95 25.17 24.83 24.97 491,052 +0.00(+0.00%)
Dec 12, 2003 24.96 25.07 24.84 24.97 539,792 -0.38(-1.51%)
Dec 11, 2003 24.83 25.46 24.76 25.36 430,446 +0.28(+1.11%)
Dec 10, 2003 24.97 25.12 24.84 25.08 427,527 +0.04(+0.15%)
Dec 09, 2003 25.27 25.36 25.02 25.04 288,522 -0.08(-0.30%)
Dec 08, 2003 24.87 25.26 24.85 25.12 313,295 +0.57(+2.34%)
Dec 05, 2003 24.51 24.71 24.38 24.54 113,060 +0.03(+0.12%)
Dec 04, 2003 24.44 24.63 24.30 24.51 185,345 +0.05(+0.20%)
Dec 03, 2003 24.40 24.57 24.35 24.47 309,544 +0.16(+0.67%)
Dec 02, 2003 24.07 24.40 24.07 24.30 333,695 +0.33(+1.36%)
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.