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 29, 2008 57.25 57.33 55.70 55.92 900,522 -2.20(-3.79%)
Feb 28, 2008 58.85 58.85 58.01 58.12 1,658,969 +0.28(+0.48%)
Feb 27, 2008 57.97 58.99 57.71 57.84 1,320,788 +0.04(+0.07%)
Feb 26, 2008 56.58 58.38 56.57 57.80 871,248 +1.25(+2.22%)
Feb 25, 2008 56.41 56.92 55.88 56.55 921,050 +0.19(+0.34%)
Feb 22, 2008 56.77 56.88 55.24 56.36 3,274,639 +1.96(+3.61%)
Feb 21, 2008 55.14 55.21 53.77 54.39 2,460,695 +1.28(+2.41%)
Feb 20, 2008 52.76 53.44 52.11 53.11 1,938,981 +0.17(+0.33%)
Feb 19, 2008 53.58 53.58 52.43 52.94 2,637,598 +1.89(+3.71%)
Feb 18, 2008 50.53 51.08 50.33 51.05 1,606,736 +0.00(+0.00%)
Feb 15, 2008 50.53 51.08 50.33 51.05 1,606,736 +0.42(+0.83%)
Feb 14, 2008 51.53 51.92 50.44 50.62 1,461,366 -1.47(-2.83%)
Feb 13, 2008 52.05 52.25 51.45 52.10 1,352,845 +0.85(+1.66%)
Feb 12, 2008 50.72 51.67 50.72 51.25 1,092,953 +0.83(+1.65%)
Feb 11, 2008 50.97 51.03 49.85 50.41 1,569,851 -1.00(-1.94%)
Feb 08, 2008 52.75 52.86 50.81 51.41 2,654,852 -2.52(-4.67%)
Feb 07, 2008 53.47 54.04 53.17 53.93 677,956 +0.46(+0.86%)
Feb 06, 2008 54.01 54.24 53.44 53.47 991,672 -0.25(-0.46%)
Feb 05, 2008 53.71 53.94 53.27 53.71 1,281,911 +0.06(+0.11%)
Feb 04, 2008 52.91 53.89 52.86 53.66 1,089,214 -0.28(-0.51%)
Feb 01, 2008 52.24 53.93 52.20 53.93 1,643,718 +2.41(+4.68%)
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%)
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.