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, 2006 45.95 46.60 45.70 46.41 915,540 +1.46(+3.26%)
Jul 28, 2006 44.70 45.59 44.70 44.95 545,231 +0.11(+0.23%)
Jul 27, 2006 45.22 45.39 43.87 44.85 764,615 -1.07(-2.33%)
Jul 26, 2006 45.16 45.95 44.95 45.92 526,700 +0.36(+0.80%)
Jul 25, 2006 45.88 45.93 45.00 45.55 1,257,260 +1.46(+3.32%)
Jul 24, 2006 43.46 44.57 43.46 44.09 650,495 +1.65(+3.88%)
Jul 21, 2006 42.82 43.00 42.25 42.44 255,851 -0.24(-0.56%)
Jul 20, 2006 42.80 43.18 42.48 42.68 247,831 -0.33(-0.76%)
Jul 19, 2006 41.79 43.16 41.75 43.01 505,884 +1.29(+3.10%)
Jul 18, 2006 41.46 41.74 41.10 41.72 238,802 +0.72(+1.75%)
Jul 17, 2006 40.79 41.16 40.79 41.00 151,184 +0.05(+0.12%)
Jul 14, 2006 41.61 41.72 40.66 40.95 263,116 -0.45(-1.09%)
Jul 13, 2006 42.40 42.40 41.12 41.40 380,568 -0.92(-2.17%)
Jul 12, 2006 42.80 43.01 42.19 42.32 202,147 -0.69(-1.60%)
Jul 11, 2006 43.06 43.16 42.45 43.01 322,636 +0.35(+0.83%)
Jul 10, 2006 43.18 43.24 42.60 42.65 311,076 -0.21(-0.49%)
Jul 07, 2006 42.92 43.30 42.72 42.86 516,753 -0.04(-0.09%)
Jul 06, 2006 42.25 42.90 42.05 42.90 671,658 +1.47(+3.56%)
Jul 05, 2006 41.54 41.54 40.89 41.43 499,682 -0.63(-1.50%)
Jul 03, 2006 42.18 42.20 41.87 42.06 175,827 -0.26(-0.61%)
Jun 30, 2006 41.89 42.44 41.68 42.32 832,053 +1.18(+2.86%)
Jun 29, 2006 40.25 41.60 40.20 41.14 1,085,808 +1.27(+3.19%)
Jun 28, 2006 39.70 40.17 39.70 39.87 430,715 +0.11(+0.29%)
Jun 27, 2006 40.58 40.58 39.68 39.76 416,504 -1.13(-2.76%)
Jun 26, 2006 40.13 40.96 39.73 40.88 823,475 +0.62(+1.54%)
Jun 23, 2006 39.48 40.34 39.25 40.26 487,379 +0.60(+1.52%)
Jun 22, 2006 39.65 39.81 39.42 39.66 530,618 +0.20(+0.51%)
Jun 21, 2006 39.38 39.60 39.29 39.46 305,925 -0.02(-0.05%)
Jun 20, 2006 39.62 39.98 39.48 39.48 351,706 +0.09(+0.22%)
Jun 19, 2006 40.05 40.18 39.04 39.39 514,125 -0.46(-1.15%)
Jun 16, 2006 40.05 40.18 39.58 39.85 504,788 -0.21(-0.53%)
Jun 15, 2006 39.11 40.20 39.11 40.06 1,325,954 +2.49(+6.62%)
Jun 14, 2006 37.35 37.65 37.17 37.57 608,057 +0.70(+1.89%)
Jun 13, 2006 37.53 37.76 36.67 36.88 1,330,058 -1.39(-3.63%)
Jun 12, 2006 39.33 39.33 37.98 38.26 736,192 -0.94(-2.39%)
Jun 09, 2006 39.61 39.78 39.04 39.20 466,158 -0.55(-1.37%)
Jun 08, 2006 39.63 39.81 38.84 39.75 1,003,603 -0.54(-1.33%)
Jun 07, 2006 39.98 40.90 39.77 40.28 634,994 -0.23(-0.57%)
Jun 06, 2006 41.41 41.41 40.20 40.51 548,332 -0.94(-2.26%)
Jun 05, 2006 42.76 42.76 41.40 41.45 365,233 -1.22(-2.85%)
Jun 02, 2006 42.56 42.77 42.21 42.66 373,213 +0.35(+0.84%)
Jun 01, 2006 41.66 42.59 41.55 42.31 295,619 +0.03(+0.07%)
May 31, 2006 42.12 42.47 41.90 42.28 328,900 +0.29(+0.68%)
May 30, 2006 42.85 43.01 41.74 41.99 463,660 -0.59(-1.39%)
May 26, 2006 42.82 43.02 42.21 42.59 509,445 -0.47(-1.09%)
May 25, 2006 42.64 43.47 42.61 43.06 636,901 +1.31(+3.14%)
May 24, 2006 42.30 42.41 41.33 41.75 1,061,645 -1.39(-3.22%)
May 23, 2006 43.34 43.52 43.06 43.13 342,175 -0.27(-0.62%)
May 22, 2006 43.50 43.68 42.63 43.40 695,459 -0.84(-1.90%)
May 19, 2006 43.52 44.30 43.34 44.24 412,523 +0.47(+1.07%)
May 18, 2006 44.25 44.52 43.75 43.77 657,413 -0.17(-0.39%)
May 17, 2006 45.21 45.33 43.82 43.95 506,780 -1.05(-2.34%)
May 16, 2006 45.26 45.27 44.74 45.00 224,989 +0.12(+0.28%)
May 15, 2006 44.66 44.94 44.22 44.87 527,136 -0.58(-1.28%)
May 12, 2006 45.35 45.53 44.78 45.46 578,758 +0.64(+1.43%)
May 11, 2006 45.48 45.59 44.80 44.82 615,510 +0.42(+0.95%)
May 10, 2006 44.88 45.04 44.29 44.40 500,401 -0.35(-0.79%)
May 09, 2006 44.85 45.05 44.30 44.75 490,293 +0.35(+0.80%)
May 08, 2006 44.75 44.91 44.40 44.40 653,392 -1.32(-2.89%)
May 05, 2006 45.16 46.10 44.98 45.72 325,225 +0.68(+1.51%)
May 04, 2006 44.93 45.20 44.51 45.04 776,238 -0.39(-0.86%)
May 03, 2006 45.32 45.74 45.18 45.43 507,029 -0.47(-1.02%)
May 02, 2006 45.92 46.22 45.65 45.90 517,234 -0.16(-0.35%)
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.