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 26, 2010 60.80 61.91 60.79 61.73 625,292 +0.10(+0.16%)
Feb 25, 2010 60.50 61.74 60.16 61.64 547,144 +0.99(+1.64%)
Feb 24, 2010 60.30 60.71 60.23 60.64 596,107 +0.00(+0.00%)
Feb 23, 2010 60.56 60.84 60.37 60.64 1,337,044 -1.01(-1.64%)
Feb 22, 2010 60.80 61.96 60.56 61.66 1,289,779 +0.56(+0.92%)
Feb 19, 2010 62.19 62.19 60.17 61.09 2,210,424 +2.77(+4.74%)
Feb 18, 2010 58.21 58.78 57.98 58.33 819,146 +0.33(+0.56%)
Feb 17, 2010 58.51 58.59 57.90 58.00 411,493 +0.02(+0.03%)
Feb 16, 2010 57.35 58.08 57.23 57.98 385,592 +0.90(+1.58%)
Feb 12, 2010 56.45 57.08 57.08 57.08 472,617 +0.13(+0.24%)
Feb 11, 2010 56.08 57.41 55.64 56.95 907,732 +1.60(+2.89%)
Feb 10, 2010 56.16 56.21 55.24 55.35 331,683 -0.61(-1.09%)
Feb 09, 2010 56.01 56.33 55.64 55.96 253,421 +0.77(+1.39%)
Feb 08, 2010 55.49 55.57 55.14 55.20 318,520 +0.05(+0.09%)
Feb 05, 2010 55.92 56.04 54.47 55.15 888,459 -1.42(-2.50%)
Feb 04, 2010 57.91 57.91 56.44 56.57 843,760 -1.00(-1.73%)
Feb 03, 2010 57.79 57.90 57.35 57.56 217,296 -0.62(-1.07%)
Feb 02, 2010 58.21 58.32 57.85 58.18 356,315 -0.07(-0.12%)
Feb 01, 2010 57.38 58.37 57.35 58.25 394,494 +1.22(+2.15%)
Jan 29, 2010 56.70 57.38 56.60 57.03 641,985 +0.15(+0.27%)
Jan 28, 2010 57.34 57.39 56.37 56.87 453,906 -0.62(-1.08%)
Jan 27, 2010 57.27 57.55 57.06 57.49 212,308 -0.12(-0.22%)
Jan 26, 2010 57.13 57.81 56.93 57.62 282,639 +0.79(+1.40%)
Jan 25, 2010 56.81 57.17 56.53 56.82 300,028 +0.19(+0.34%)
Jan 22, 2010 57.31 57.60 56.56 56.63 423,411 -1.29(-2.23%)
Jan 21, 2010 59.12 59.29 57.30 57.92 534,722 -1.05(-1.78%)
Jan 20, 2010 59.19 59.55 58.31 58.98 1,410,235 +1.41(+2.44%)
Jan 19, 2010 57.76 57.92 57.47 57.57 583,844 +0.68(+1.19%)
Jan 15, 2010 57.27 56.89 56.89 56.89 867,058 -1.42(-2.43%)
Jan 14, 2010 58.09 58.37 57.97 58.31 655,666 +0.82(+1.43%)
Jan 13, 2010 57.73 58.00 57.41 57.48 365,423 +0.28(+0.48%)
Jan 12, 2010 57.09 57.52 57.03 57.21 236,736 -0.21(-0.37%)
Jan 11, 2010 57.28 57.87 57.06 57.42 498,796 +0.88(+1.56%)
Jan 08, 2010 56.59 56.63 56.09 56.54 647,402 -0.31(-0.54%)
Jan 07, 2010 56.25 56.96 56.14 56.84 337,453 +0.55(+0.99%)
Jan 06, 2010 56.14 56.58 56.02 56.29 336,545 +0.27(+0.48%)
Jan 05, 2010 56.16 56.46 55.85 56.02 456,983 -1.06(-1.86%)
Jan 04, 2010 56.71 57.13 56.41 57.08 348,681 +0.92(+1.64%)
Dec 31, 2009 56.22 56.16 56.16 56.16 303,825 +0.34(+0.62%)
Dec 30, 2009 55.29 55.90 55.28 55.82 141,501 +0.24(+0.43%)
Dec 29, 2009 55.91 55.91 55.27 55.58 118,062 +0.09(+0.16%)
Dec 28, 2009 55.48 55.56 55.10 55.49 95,112 +0.18(+0.33%)
Dec 24, 2009 55.02 55.36 54.87 55.31 31,537 +0.30(+0.54%)
Dec 23, 2009 55.32 55.41 54.71 55.02 327,091 -0.10(-0.17%)
Dec 22, 2009 55.46 55.57 54.87 55.11 233,404 +0.19(+0.35%)
Dec 21, 2009 55.15 55.39 54.87 54.92 680,476 +0.07(+0.12%)
Dec 18, 2009 54.96 55.11 54.14 54.85 245,296 +0.33(+0.61%)
Dec 17, 2009 54.54 54.74 54.27 54.52 766,258 -1.26(-2.26%)
Dec 16, 2009 56.11 56.27 55.73 55.78 804,155 -0.44(-0.78%)
Dec 15, 2009 55.71 56.42 55.65 56.22 623,676 +0.43(+0.77%)
Dec 14, 2009 55.93 56.15 54.49 55.79 866,746 +1.84(+3.40%)
Dec 11, 2009 54.39 54.58 53.85 53.95 349,589 -0.16(-0.30%)
Dec 10, 2009 54.33 54.46 53.78 54.12 1,011,897 -0.59(-1.08%)
Dec 09, 2009 54.92 55.03 54.24 54.71 729,450 -0.84(-1.52%)
Dec 08, 2009 55.43 55.86 55.18 55.55 586,049 -1.03(-1.83%)
Dec 07, 2009 55.70 56.69 55.70 56.59 621,370 +0.38(+0.68%)
Dec 04, 2009 57.00 57.28 55.68 56.20 696,225 +0.00(+0.00%)
Dec 03, 2009 56.77 56.84 56.10 56.20 806,189 -0.58(-1.03%)
Dec 02, 2009 57.13 57.44 56.42 56.79 946,089 -0.13(-0.24%)
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.