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 29, 2017 151.28 152.08 150.42 151.97 624,809 +1.58(+1.05%)
Sep 28, 2017 150.20 151.52 149.81 150.39 770,214 +0.77(+0.52%)
Sep 27, 2017 150.56 149.24 149.62 849,047 +0.07(+0.05%)
Sep 26, 2017 151.36 152.16 149.23 149.55 829,107 -3.90(-2.54%)
Sep 25, 2017 153.33 154.77 152.88 153.45 615,425 -0.46(-0.30%)
Sep 22, 2017 155.55 155.96 153.22 153.90 622,114 -0.27(-0.17%)
Sep 21, 2017 151.80 154.83 151.77 154.17 889,919 +1.94(+1.28%)
Sep 20, 2017 153.91 154.08 151.53 152.23 1,103,006 -2.09(-1.36%)
Sep 19, 2017 156.04 156.11 153.65 154.32 895,559 -0.15(-0.10%)
Sep 18, 2017 157.13 157.13 153.72 154.47 815,675 -2.78(-1.77%)
Sep 15, 2017 158.85 159.27 157.13 157.25 3,066,970 +0.62(+0.40%)
Sep 14, 2017 156.72 157.87 156.14 156.62 730,563 -1.86(-1.17%)
Sep 13, 2017 159.77 160.40 157.72 158.48 1,087,311 -2.77(-1.72%)
Sep 12, 2017 159.47 161.40 159.13 161.25 754,446 +0.81(+0.51%)
Sep 11, 2017 160.36 160.88 159.79 160.43 860,804 +1.58(+0.99%)
Sep 08, 2017 156.43 159.04 156.24 158.86 1,285,124 +2.26(+1.45%)
Sep 07, 2017 157.92 158.70 154.78 156.59 2,201,922 +2.53(+1.64%)
Sep 06, 2017 153.73 154.42 153.31 154.06 1,370,134 +2.91(+1.92%)
Sep 05, 2017 152.08 152.24 149.99 151.16 1,549,618 +0.62(+0.41%)
Sep 01, 2017 150.59 152.46 150.12 150.53 1,183,637 +2.43(+1.64%)
Aug 31, 2017 145.41 148.39 145.37 148.10 963,178 +3.59(+2.48%)
Aug 30, 2017 144.24 145.08 143.73 144.51 668,116 +0.26(+0.18%)
Aug 29, 2017 143.01 144.59 141.97 144.25 713,972 -0.78(-0.54%)
Aug 28, 2017 144.13 145.72 143.35 145.04 696,264 +1.69(+1.18%)
Aug 25, 2017 143.58 144.28 142.80 143.35 987,613 +1.88(+1.33%)
Aug 24, 2017 141.79 141.91 140.51 141.47 912,845 -0.14(-0.10%)
Aug 23, 2017 143.19 143.19 141.49 141.61 848,618 -0.32(-0.22%)
Aug 22, 2017 140.34 142.55 140.20 141.93 2,506,345 +2.29(+1.64%)
Aug 21, 2017 141.71 142.11 138.16 139.64 3,167,319 -4.66(-3.23%)
Aug 18, 2017 144.56 144.82 142.94 144.29 1,469,232 -2.38(-1.62%)
Aug 17, 2017 149.60 150.60 146.54 146.67 1,481,611 -0.49(-0.33%)
Aug 16, 2017 147.63 148.44 146.72 147.16 1,750,116 +0.72(+0.49%)
Aug 15, 2017 147.40 148.08 146.05 146.44 1,313,965 -0.06(-0.04%)
Aug 14, 2017 147.07 147.64 146.04 146.50 1,156,676 -0.83(-0.57%)
Aug 11, 2017 148.74 149.28 146.52 147.33 966,401 -1.35(-0.91%)
Aug 10, 2017 151.55 151.55 148.46 148.68 1,066,235 -3.87(-2.53%)
Aug 09, 2017 153.55 153.59 152.10 152.54 1,624,458 -2.97(-1.91%)
Aug 08, 2017 156.09 156.49 155.15 155.51 1,031,783 +0.52(+0.33%)
Aug 07, 2017 155.21 155.72 154.44 154.99 975,497 +0.43(+0.28%)
Aug 04, 2017 157.16 153.72 154.57 2,283,073 -5.62(-3.51%)
Aug 03, 2017 169.07 169.11 159.41 160.19 3,301,129 -5.47(-3.30%)
Aug 02, 2017 166.56 166.56 164.86 165.66 921,346 -0.10(-0.06%)
Aug 01, 2017 166.58 167.49 165.78 165.76 826,117 -0.34(-0.20%)
Jul 31, 2017 167.88 168.37 165.46 166.09 1,011,165 -0.74(-0.45%)
Jul 28, 2017 165.72 167.08 165.61 166.84 954,167 -1.06(-0.63%)
Jul 27, 2017 168.53 170.11 167.10 167.90 1,583,209 -0.44(-0.26%)
Jul 26, 2017 167.35 168.41 166.93 168.34 1,770,424 +3.66(+2.22%)
Jul 25, 2017 164.18 165.31 163.90 164.68 1,226,300 +2.45(+1.51%)
Jul 24, 2017 160.91 162.58 160.52 162.23 1,141,443 -0.39(-0.24%)
Jul 21, 2017 158.89 163.70 158.46 162.62 2,310,385 +3.78(+2.38%)
Jul 20, 2017 161.03 157.33 158.84 2,304,408 -2.55(-1.58%)
Jul 19, 2017 161.57 162.57 160.70 161.39 1,329,113 -1.57(-0.96%)
Jul 18, 2017 161.76 163.40 161.34 162.95 1,070,306 +0.62(+0.39%)
Jul 17, 2017 160.94 162.82 160.35 162.33 1,510,757 +0.50(+0.31%)
Jul 14, 2017 162.57 163.16 161.68 161.82 729,745 -0.54(-0.34%)
Jul 13, 2017 161.73 163.05 159.94 162.37 1,045,434 -0.56(-0.34%)
Jul 12, 2017 162.37 164.07 162.23 162.92 1,131,982 +2.41(+1.50%)
Jul 11, 2017 157.64 161.44 157.51 160.51 3,427,798 -1.37(-0.85%)
Jul 10, 2017 162.87 163.12 160.40 161.88 1,828,083 -4.13(-2.49%)
Jul 07, 2017 164.80 166.40 164.80 166.02 893,576 +0.47(+0.28%)
Jul 06, 2017 168.41 168.43 163.79 165.55 1,481,677 -2.32(-1.38%)
Jul 05, 2017 163.28 168.98 163.18 167.87 1,144,992 +5.26(+3.24%)
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.