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 (%)
Sep 30, 2015 200.92 202.88 198.70 201.59 907,270 +7.22(+3.71%)
Sep 29, 2015 197.73 201.81 192.97 194.37 1,377,169 -3.37(-1.70%)
Sep 28, 2015 206.73 206.73 196.03 197.74 1,597,239 -7.12(-3.48%)
Sep 25, 2015 211.22 211.61 202.46 204.87 1,542,857 -5.67(-2.69%)
Sep 24, 2015 209.76 211.62 207.56 210.53 998,455 +1.17(+0.56%)
Sep 23, 2015 208.61 211.69 207.31 209.36 593,161 +1.11(+0.53%)
Sep 22, 2015 207.85 209.33 205.12 208.25 1,461,061 -3.64(-1.72%)
Sep 21, 2015 221.68 221.71 208.78 211.90 1,690,579 -2.73(-1.27%)
Sep 18, 2015 218.77 219.60 214.39 214.63 767,730 -4.80(-2.19%)
Sep 17, 2015 218.10 223.74 217.55 219.43 763,108 +0.14(+0.06%)
Sep 16, 2015 219.44 220.75 218.46 219.29 940,254 +2.26(+1.04%)
Sep 15, 2015 214.15 217.73 213.79 217.04 577,608 -0.39(-0.18%)
Sep 14, 2015 217.82 218.12 214.92 217.43 549,347 -1.62(-0.74%)
Sep 11, 2015 218.42 221.13 217.35 219.05 699,907 -2.39(-1.08%)
Sep 10, 2015 221.27 224.53 220.82 221.44 502,304 -0.63(-0.28%)
Sep 09, 2015 224.47 225.45 221.25 222.06 576,700 -2.21(-0.99%)
Sep 08, 2015 222.63 226.29 221.76 224.28 567,580 +5.72(+2.62%)
Sep 04, 2015 216.57 218.56 218.56 218.56 391,842 +0.42(+0.19%)
Sep 03, 2015 222.75 223.02 218.14 218.14 517,947 -4.25(-1.91%)
Sep 02, 2015 221.29 223.61 219.05 222.39 562,961 +4.50(+2.06%)
Sep 01, 2015 218.17 223.46 217.05 217.89 860,078 -9.87(-4.33%)
Aug 31, 2015 230.13 232.31 226.28 227.76 490,851 -3.89(-1.68%)
Aug 28, 2015 223.00 233.41 222.87 231.65 654,455 +2.94(+1.29%)
Aug 27, 2015 226.15 229.61 225.16 228.70 829,697 +8.98(+4.09%)
Aug 26, 2015 220.67 220.73 213.24 219.72 652,533 +4.27(+1.98%)
Aug 25, 2015 223.19 223.57 214.38 215.45 899,001 +2.66(+1.25%)
Aug 24, 2015 213.23 221.92 211.84 212.79 1,408,144 -5.88(-2.69%)
Aug 21, 2015 224.18 226.97 218.07 218.67 945,358 -10.57(-4.61%)
Aug 20, 2015 235.41 236.24 229.01 229.24 583,257 -8.13(-3.42%)
Aug 19, 2015 235.11 239.16 233.83 237.37 554,119 -2.69(-1.12%)
Aug 18, 2015 242.16 243.56 239.76 240.06 417,466 -1.28(-0.53%)
Aug 17, 2015 235.73 241.65 234.87 241.34 599,018 -0.31(-0.13%)
Aug 14, 2015 242.61 242.93 238.74 241.64 243,668 -1.42(-0.59%)
Aug 13, 2015 243.41 244.44 241.70 243.06 782,830 -2.94(-1.19%)
Aug 12, 2015 243.85 247.00 242.92 246.00 601,727 -0.14(-0.06%)
Aug 11, 2015 246.47 247.71 243.70 246.14 378,436 -0.96(-0.39%)
Aug 10, 2015 246.10 248.42 245.59 247.10 668,479 +1.83(+0.74%)
Aug 07, 2015 241.79 245.69 239.15 245.27 1,591,024 +9.29(+3.94%)
Aug 06, 2015 247.81 247.94 233.97 235.99 1,822,235 -13.13(-5.27%)
Aug 05, 2015 249.99 252.28 247.60 249.11 1,345,175 +0.15(+0.06%)
Aug 04, 2015 254.95 258.81 242.10 248.97 4,190,382 -14.22(-5.40%)
Aug 03, 2015 262.98 263.77 260.88 263.18 461,313 +1.25(+0.48%)
Jul 31, 2015 261.95 262.74 260.25 261.93 451,472 +4.21(+1.63%)
Jul 30, 2015 261.18 261.29 255.19 257.72 417,453 -0.85(-0.33%)
Jul 29, 2015 261.01 265.68 258.25 258.57 1,496,070 +0.13(+0.05%)
Jul 28, 2015 253.98 259.10 253.54 258.44 698,454 +4.06(+1.60%)
Jul 27, 2015 252.77 254.86 251.74 254.38 647,640 +6.42(+2.59%)
Jul 24, 2015 255.56 256.14 247.07 247.95 503,739 -8.51(-3.32%)
Jul 23, 2015 246.43 259.05 245.29 256.47 1,879,517 +1.75(+0.69%)
Jul 22, 2015 250.87 255.32 249.32 254.72 1,098,852 +4.15(+1.66%)
Jul 21, 2015 252.03 252.03 248.74 250.57 375,008 -2.52(-1.00%)
Jul 20, 2015 252.26 254.03 251.69 253.09 365,422 +0.15(+0.06%)
Jul 17, 2015 252.30 253.50 251.70 252.94 516,088 +1.13(+0.45%)
Jul 16, 2015 254.09 254.56 251.41 251.81 708,861 +2.29(+0.92%)
Jul 15, 2015 251.65 251.99 248.53 249.53 687,269 -1.99(-0.79%)
Jul 14, 2015 251.30 252.44 250.61 251.52 360,718 +1.44(+0.58%)
Jul 13, 2015 252.18 253.02 249.95 250.07 653,385 +4.31(+1.75%)
Jul 10, 2015 247.78 248.03 244.72 245.76 580,149 +7.22(+3.02%)
Jul 09, 2015 240.91 241.53 238.32 238.55 357,359 +3.99(+1.70%)
Jul 08, 2015 238.01 238.01 234.03 234.56 427,157 -3.51(-1.47%)
Jul 07, 2015 240.07 240.07 235.70 238.07 299,592 -2.24(-0.93%)
Jul 06, 2015 238.17 241.41 238.01 240.31 254,042 -1.27(-0.52%)
Jul 02, 2015 241.56 241.57 241.57 241.57 304,362 +2.49(+1.04%)
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.