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 28, 2014 166.93 167.13 160.61 161.19 1,057,635 -5.86(-3.51%)
Feb 27, 2014 166.69 167.25 166.15 167.04 352,190 +1.80(+1.09%)
Feb 26, 2014 165.93 166.77 164.27 165.25 375,051 -0.23(-0.14%)
Feb 25, 2014 167.03 167.03 165.28 165.48 558,731 +0.50(+0.30%)
Feb 24, 2014 163.89 166.06 163.85 164.98 454,845 +0.96(+0.58%)
Feb 21, 2014 163.78 165.16 163.29 164.03 425,442 +1.55(+0.95%)
Feb 20, 2014 161.76 162.80 161.32 162.48 251,323 +0.67(+0.42%)
Feb 19, 2014 161.83 163.94 161.51 161.80 433,704 +0.64(+0.40%)
Feb 18, 2014 160.98 161.45 159.89 161.16 608,310 +2.11(+1.33%)
Feb 14, 2014 157.00 159.05 159.05 159.05 726,738 +5.11(+3.32%)
Feb 13, 2014 155.08 155.70 152.53 153.94 594,910 +1.61(+1.06%)
Feb 12, 2014 152.58 152.68 151.48 152.34 867,652 +0.33(+0.22%)
Feb 11, 2014 151.81 152.81 151.22 152.00 468,030 +0.10(+0.06%)
Feb 10, 2014 150.71 152.22 150.37 151.91 341,244 +1.39(+0.92%)
Feb 07, 2014 148.78 150.67 148.69 150.52 671,411 +0.46(+0.31%)
Feb 06, 2014 149.76 150.29 149.04 150.06 532,154 +2.47(+1.67%)
Feb 05, 2014 147.48 147.98 146.28 147.59 574,259 +3.33(+2.31%)
Feb 04, 2014 143.64 144.64 143.59 144.26 299,684 +1.63(+1.14%)
Feb 03, 2014 145.71 146.05 142.43 142.63 293,821 -3.40(-2.33%)
Jan 31, 2014 144.29 146.85 144.28 146.03 216,591 -0.84(-0.57%)
Jan 30, 2014 147.12 147.34 145.97 146.87 305,355 +2.22(+1.54%)
Jan 29, 2014 144.67 146.24 144.21 144.64 345,291 -2.75(-1.87%)
Jan 28, 2014 146.51 147.69 146.35 147.40 292,636 +4.55(+3.18%)
Jan 27, 2014 142.66 143.50 141.84 142.85 410,432 +0.61(+0.43%)
Jan 24, 2014 143.96 144.00 141.52 142.24 524,449 -4.12(-2.81%)
Jan 23, 2014 146.74 146.91 145.76 146.36 315,153 +0.01(+0.01%)
Jan 22, 2014 146.40 147.09 145.99 146.35 474,633 +1.45(+1.00%)
Jan 21, 2014 144.80 145.23 144.11 144.90 377,022 -0.02(-0.01%)
Jan 17, 2014 145.35 144.92 144.92 144.92 428,686 +1.98(+1.39%)
Jan 16, 2014 142.96 143.19 142.34 142.94 280,345 -0.17(-0.12%)
Jan 15, 2014 143.60 143.60 142.64 143.10 393,446 -0.50(-0.35%)
Jan 14, 2014 140.20 144.02 140.15 143.60 1,139,507 +5.16(+3.73%)
Jan 13, 2014 139.54 140.04 137.93 138.44 329,636 -2.80(-1.98%)
Jan 10, 2014 140.34 141.42 140.15 141.24 173,204 +1.09(+0.78%)
Jan 09, 2014 140.77 140.91 139.48 140.15 391,125 +1.13(+0.82%)
Jan 08, 2014 137.53 139.29 137.11 139.01 252,839 +0.62(+0.45%)
Jan 07, 2014 136.87 138.75 136.83 138.39 264,041 +1.08(+0.79%)
Jan 06, 2014 137.24 137.72 136.70 137.30 389,240 +1.33(+0.98%)
Jan 03, 2014 136.40 136.83 135.89 135.98 117,036 +0.14(+0.10%)
Jan 02, 2014 136.61 136.73 135.45 135.84 263,771 -2.06(-1.49%)
Dec 31, 2013 138.27 137.90 137.90 137.90 232,683 +0.62(+0.45%)
Dec 30, 2013 136.26 137.82 136.15 137.28 299,622 -0.21(-0.15%)
Dec 27, 2013 137.51 137.93 137.10 137.49 409,805 +1.50(+1.11%)
Dec 26, 2013 136.13 136.18 135.65 135.99 200,930 +0.22(+0.16%)
Dec 24, 2013 135.63 136.13 135.55 135.77 328,601 +0.66(+0.49%)
Dec 23, 2013 134.64 135.35 134.15 135.11 392,924 +0.70(+0.52%)
Dec 20, 2013 133.55 134.91 133.40 134.41 495,546 +0.66(+0.50%)
Dec 19, 2013 133.92 134.25 133.50 133.74 299,620 -1.27(-0.94%)
Dec 18, 2013 134.24 135.20 133.02 135.01 453,752 +1.74(+1.30%)
Dec 17, 2013 133.70 133.75 132.78 133.27 236,346 -0.27(-0.21%)
Dec 16, 2013 132.41 133.60 132.31 133.55 1,235,983 +3.65(+2.81%)
Dec 13, 2013 129.61 130.51 128.70 129.90 304,492 +0.82(+0.63%)
Dec 12, 2013 129.71 130.06 128.84 129.08 523,788 -0.74(-0.57%)
Dec 11, 2013 131.61 131.61 129.37 129.82 434,095 -1.27(-0.97%)
Dec 10, 2013 130.48 131.19 130.13 131.09 534,182 -0.66(-0.50%)
Dec 09, 2013 132.51 132.58 130.93 131.75 358,803 +0.76(+0.58%)
Dec 06, 2013 129.56 131.55 129.50 130.99 0 +1.06(+0.82%)
Dec 05, 2013 127.84 132.54 127.47 129.93 0 +1.07(+0.83%)
Dec 04, 2013 126.52 129.10 126.47 128.85 599,638 +0.03(+0.02%)
Dec 03, 2013 128.76 129.23 128.10 128.82 0 -0.50(-0.39%)
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.