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 (%)
Mar 31, 2009 34.73 36.03 34.13 34.39 2,871,282 +1.10(+3.31%)
Mar 30, 2009 31.90 33.38 31.89 33.29 849,338 -0.40(-1.19%)
Mar 26, 2009 33.40 33.87 32.90 33.69 899,220 +0.46(+1.38%)
Mar 25, 2009 33.82 34.41 32.77 33.23 1,658,043 -1.60(-4.59%)
Mar 24, 2009 34.85 35.20 34.50 34.83 536,440 -0.14(-0.41%)
Mar 23, 2009 34.86 35.11 34.06 34.97 576,311 +1.48(+4.43%)
Mar 20, 2009 33.75 33.96 33.36 33.49 524,582 -0.58(-1.71%)
Mar 19, 2009 34.60 34.74 33.99 34.07 677,170 -1.04(-2.97%)
Mar 18, 2009 34.88 35.77 34.63 35.11 545,003 -0.31(-0.86%)
Mar 17, 2009 35.10 35.48 34.98 35.42 816,230 +1.09(+3.18%)
Mar 16, 2009 34.96 35.07 34.32 34.33 665,300 -0.04(-0.11%)
Mar 13, 2009 33.67 34.40 33.29 34.37 807,710 +1.39(+4.21%)
Mar 12, 2009 31.01 33.07 30.47 32.98 975,429 +2.34(+7.65%)
Mar 11, 2009 31.46 31.49 30.29 30.64 1,985,387 -1.20(-3.76%)
Mar 10, 2009 31.09 32.14 31.01 31.83 675,536 +0.46(+1.46%)
Mar 09, 2009 31.53 31.96 31.26 31.37 816,502 -1.01(-3.13%)
Mar 06, 2009 32.00 32.39 31.63 32.39 1,475,405 +0.14(+0.45%)
Mar 05, 2009 32.39 32.70 32.05 32.24 1,044,067 -0.29(-0.88%)
Mar 04, 2009 32.37 33.05 32.32 32.53 1,135,552 +0.19(+0.59%)
Mar 02, 2009 32.95 33.05 32.05 32.34 748,970 -1.59(-4.68%)
Feb 27, 2009 34.47 34.57 33.71 33.93 1,255,242 -1.26(-3.59%)
Feb 26, 2009 36.97 37.14 35.09 35.19 934,496 -1.91(-5.16%)
Feb 25, 2009 37.10 37.65 36.77 37.10 1,766,961 -0.96(-2.51%)
Feb 24, 2009 37.34 38.15 37.10 38.06 1,317,477 +1.16(+3.14%)
Feb 23, 2009 37.41 37.58 36.69 36.90 1,022,933 -0.06(-0.16%)
Feb 20, 2009 36.66 37.13 36.04 36.96 2,047,450 -1.70(-4.40%)
Feb 19, 2009 39.34 39.70 38.27 38.66 1,812,591 -2.26(-5.52%)
Feb 18, 2009 41.46 41.47 40.57 40.92 1,291,312 -0.53(-1.27%)
Feb 17, 2009 41.01 41.75 40.43 41.45 1,094,404 -0.26(-0.62%)
Feb 13, 2009 41.78 42.08 41.23 41.71 640,704 -0.34(-0.82%)
Feb 12, 2009 41.44 42.07 40.65 42.05 913,233 +0.27(+0.64%)
Feb 11, 2009 41.88 42.29 41.52 41.78 507,651 -0.12(-0.30%)
Feb 10, 2009 43.00 43.01 41.63 41.91 478,297 -1.41(-3.25%)
Feb 09, 2009 44.28 44.31 42.94 43.31 961,347 -0.72(-1.63%)
Feb 06, 2009 43.51 44.28 43.45 44.03 409,359 -0.11(-0.26%)
Feb 05, 2009 43.93 44.49 43.54 44.15 1,849,480 +0.55(+1.25%)
Feb 04, 2009 42.94 44.22 42.94 43.60 1,682,759 +0.80(+1.88%)
Feb 03, 2009 42.12 42.99 41.72 42.80 704,130 +1.07(+2.57%)
Feb 02, 2009 40.20 42.10 40.10 41.73 821,238 -0.06(-0.14%)
Jan 30, 2009 41.82 42.11 41.32 41.78 499,703 +0.52(+1.25%)
Jan 29, 2009 41.38 41.89 41.07 41.27 491,789 -1.13(-2.66%)
Jan 28, 2009 42.03 42.55 41.76 42.40 763,954 +1.64(+4.01%)
Jan 27, 2009 40.50 41.10 40.11 40.76 434,599 +0.76(+1.89%)
Jan 26, 2009 40.10 40.62 39.64 40.00 601,100 +0.23(+0.58%)
Jan 23, 2009 39.35 39.79 38.77 39.77 874,930 -0.77(-1.89%)
Jan 22, 2009 39.69 40.86 39.42 40.54 724,176 -0.29(-0.70%)
Jan 21, 2009 40.16 40.88 39.15 40.83 533,733 +0.73(+1.81%)
Jan 20, 2009 41.74 41.86 40.03 40.10 499,482 -1.47(-3.54%)
Jan 16, 2009 42.35 42.45 40.66 41.57 443,981 -0.64(-1.52%)
Jan 15, 2009 41.64 42.30 41.20 42.21 857,982 -0.94(-2.17%)
Jan 14, 2009 42.53 43.40 42.29 43.15 455,784 +0.10(+0.22%)
Jan 13, 2009 42.44 43.39 42.26 43.06 404,765 -0.08(-0.18%)
Jan 12, 2009 43.97 43.97 43.00 43.13 384,635 -1.73(-3.86%)
Jan 09, 2009 44.93 45.19 44.42 44.86 311,143 -0.47(-1.03%)
Jan 08, 2009 45.22 45.41 44.54 45.33 419,093 -0.14(-0.32%)
Jan 07, 2009 46.53 46.64 45.22 45.48 698,510 +0.74(+1.65%)
Jan 06, 2009 44.77 45.20 44.33 44.74 1,128,041 +1.18(+2.70%)
Jan 05, 2009 43.21 43.56 42.66 43.56 488,426 +0.04(+0.09%)
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.