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 (%)
Jul 31, 2003 22.25 22.95 21.96 22.42 3,247,183 +0.61(+2.81%)
Jul 30, 2003 21.96 22.15 21.53 21.81 1,077,343 -0.05(-0.22%)
Jul 29, 2003 21.89 22.05 21.61 21.85 826,192 -0.11(-0.52%)
Jul 28, 2003 21.72 22.29 21.54 21.97 900,085 +0.18(+0.83%)
Jul 25, 2003 21.84 22.06 21.70 21.79 980,770 +0.34(+1.61%)
Jul 24, 2003 21.28 21.62 21.18 21.44 965,825 +0.40(+1.91%)
Jul 23, 2003 20.61 21.15 20.55 21.04 925,586 +0.46(+2.23%)
Jul 22, 2003 20.50 20.64 20.17 20.58 1,228,367 -0.02(-0.09%)
Jul 21, 2003 20.80 20.97 20.49 20.60 718,437 -0.50(-2.36%)
Jul 18, 2003 20.61 21.14 20.54 21.10 1,028,847 +0.52(+2.51%)
Jul 17, 2003 19.89 21.22 19.87 20.58 2,854,938 +0.17(+0.84%)
Jul 16, 2003 19.47 20.56 19.45 20.41 2,440,117 +0.79(+4.05%)
Jul 15, 2003 19.47 19.71 19.28 19.61 1,845,112 +0.15(+0.79%)
Jul 14, 2003 19.23 19.74 19.23 19.46 868,939 +0.09(+0.44%)
Jul 11, 2003 19.33 19.52 19.10 19.38 943,354 +0.45(+2.38%)
Jul 10, 2003 18.76 18.94 18.47 18.93 1,559,889 +0.46(+2.49%)
Jul 09, 2003 17.99 18.75 17.84 18.47 1,184,157 +0.38(+2.12%)
Jul 08, 2003 17.72 18.21 17.70 18.08 1,450,566 -0.14(-0.79%)
Jul 07, 2003 17.69 18.42 17.65 18.23 1,447,117 +0.00(+0.00%)
Jul 03, 2003 18.22 18.52 18.18 18.23 1,056,753 -0.19(-1.04%)
Jul 02, 2003 18.63 18.71 18.41 18.42 1,005,541 -0.10(-0.52%)
Jul 01, 2003 18.93 18.98 18.45 18.51 771,217 -0.38(-2.03%)
Jun 30, 2003 19.13 19.30 18.90 18.90 597,792 -0.23(-1.20%)
Jun 27, 2003 19.26 19.48 19.02 19.13 433,424 -0.35(-1.82%)
Jun 26, 2003 19.26 19.50 19.11 19.48 419,210 -0.02(-0.09%)
Jun 25, 2003 19.28 19.51 19.15 19.50 328,177 +0.12(+0.64%)
Jun 24, 2003 19.50 19.52 19.17 19.38 716,660 -0.16(-0.83%)
Jun 23, 2003 20.08 20.08 19.43 19.54 712,062 -0.81(-4.00%)
Jun 20, 2003 20.44 20.56 20.09 20.35 306,229 -0.22(-1.07%)
Jun 19, 2003 21.06 21.21 20.44 20.57 1,121,657 -1.04(-4.83%)
Jun 18, 2003 21.39 22.04 21.37 21.61 842,810 +0.10(+0.44%)
Jun 17, 2003 20.96 21.72 20.93 21.52 467,810 +0.42(+2.00%)
Jun 16, 2003 20.91 21.12 20.73 21.10 647,889 +0.00(+0.00%)
Jun 13, 2003 20.92 21.15 20.74 21.10 532,923 +0.18(+0.87%)
Jun 12, 2003 20.81 20.96 20.60 20.92 429,139 +0.39(+1.91%)
Jun 11, 2003 20.76 20.79 20.38 20.52 843,647 +0.48(+2.39%)
Jun 10, 2003 20.21 20.33 19.76 20.04 422,973 +0.44(+2.24%)
Jun 09, 2003 20.05 20.06 19.52 19.60 675,712 -0.45(-2.24%)
Jun 06, 2003 20.30 20.57 20.00 20.05 512,020 +0.07(+0.34%)
Jun 05, 2003 19.60 20.27 19.49 19.99 641,514 +0.41(+2.10%)
Jun 04, 2003 19.20 19.70 19.15 19.58 577,969 +0.20(+1.04%)
Jun 03, 2003 19.48 19.48 19.17 19.38 457,776 -0.28(-1.41%)
Jun 02, 2003 19.61 20.09 19.34 19.65 558,738 -0.20(-1.01%)
May 30, 2003 19.63 20.09 19.47 19.85 446,071 +0.15(+0.78%)
May 29, 2003 19.71 20.07 19.52 19.70 487,563 -0.20(-1.01%)
May 28, 2003 19.71 20.09 19.53 19.90 533,236 +0.10(+0.48%)
May 27, 2003 19.35 19.92 19.14 19.81 594,900 +0.54(+2.78%)
May 23, 2003 19.61 19.61 19.23 19.27 416,284 -0.25(-1.27%)
May 22, 2003 19.48 19.71 19.09 19.52 1,383,154 +0.69(+3.66%)
May 21, 2003 19.72 19.79 18.71 18.83 2,005,960 -0.94(-4.74%)
May 20, 2003 19.97 20.09 19.65 19.77 436,664 -0.08(-0.39%)
May 19, 2003 20.61 20.65 19.60 19.84 485,264 -0.75(-3.62%)
May 16, 2003 20.57 20.71 20.33 20.59 363,294 +0.55(+2.72%)
May 15, 2003 20.17 20.32 19.95 20.04 145,067 -0.01(-0.05%)
May 14, 2003 20.10 20.24 19.93 20.05 473,244 +0.33(+1.65%)
May 13, 2003 19.88 19.95 19.60 19.73 705,791 -0.22(-1.10%)
May 12, 2003 19.86 20.25 19.61 19.95 437,500 +0.10(+0.48%)
May 09, 2003 19.71 20.09 19.64 19.85 351,693 -0.17(-0.86%)
May 08, 2003 19.79 20.09 19.66 20.03 855,561 -0.21(-1.02%)
May 07, 2003 20.44 20.62 20.15 20.23 757,839 -0.87(-4.10%)
May 06, 2003 20.89 21.58 20.81 21.10 816,995 -0.40(-1.87%)
May 05, 2003 21.25 21.53 21.11 21.50 290,656 +0.27(+1.27%)
May 02, 2003 20.82 21.51 20.63 21.23 1,031,251 +0.28(+1.32%)
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.