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 (%)
Dec 31, 2002 18.09 18.26 18.05 18.07 361,727 +0.00(+0.00%)
Dec 30, 2002 18.18 18.35 17.95 18.07 287,207 +0.10(+0.53%)
Dec 27, 2002 18.08 18.27 17.97 17.98 236,204 -0.19(-1.05%)
Dec 26, 2002 18.39 18.41 18.04 18.17 301,108 -0.20(-1.09%)
Dec 24, 2002 18.25 18.37 18.02 18.37 142,349 +0.33(+1.86%)
Dec 23, 2002 18.12 18.35 17.84 18.04 343,437 -0.16(-0.89%)
Dec 20, 2002 18.12 18.35 17.84 18.20 490,071 +0.10(+0.53%)
Dec 19, 2002 17.60 18.26 17.58 18.10 1,031,878 +0.44(+2.49%)
Dec 18, 2002 17.32 17.87 16.28 17.66 800,168 +0.09(+0.49%)
Dec 17, 2002 17.65 17.75 17.40 17.58 1,363,819 -0.32(-1.77%)
Dec 16, 2002 18.08 18.18 17.75 17.89 1,207,882 -0.59(-3.20%)
Dec 13, 2002 18.07 18.78 18.06 18.49 1,642,352 -0.08(-0.41%)
Dec 12, 2002 18.56 18.68 18.43 18.56 475,648 +0.05(+0.26%)
Dec 11, 2002 18.44 18.73 18.36 18.51 526,025 +0.18(+0.99%)
Dec 10, 2002 18.71 18.73 18.13 18.33 667,956 -0.28(-1.49%)
Dec 09, 2002 18.46 18.74 18.25 18.61 588,420 -0.41(-2.16%)
Dec 06, 2002 18.80 19.16 18.76 19.02 362,354 +0.16(+0.86%)
Dec 05, 2002 19.45 19.45 18.76 18.86 658,864 -0.28(-1.45%)
Dec 04, 2002 18.98 19.18 18.63 19.14 610,891 +0.19(+1.01%)
Dec 03, 2002 19.43 19.47 18.76 18.94 586,435 -0.24(-1.25%)
Dec 02, 2002 19.69 19.71 18.94 19.18 1,871,449 -0.93(-4.60%)
Nov 27, 2002 19.85 20.28 18.94 20.11 4,178,832 -2.81(-12.24%)
Nov 26, 2002 23.11 23.15 22.79 22.92 356,187 -0.24(-1.03%)
Nov 25, 2002 23.56 23.56 22.74 23.15 789,717 -0.43(-1.83%)
Nov 22, 2002 23.81 23.90 23.54 23.59 776,652 -0.19(-0.80%)
Nov 21, 2002 23.03 24.12 22.99 23.78 552,781 +1.09(+4.81%)
Nov 20, 2002 22.05 22.86 22.04 22.69 767,246 +0.85(+3.90%)
Nov 19, 2002 22.51 22.51 21.68 21.83 473,558 -0.42(-1.89%)
Nov 18, 2002 22.62 22.82 22.07 22.26 625,628 -0.22(-0.98%)
Nov 15, 2002 22.57 22.62 22.10 22.48 444,398 -0.18(-0.80%)
Nov 14, 2002 22.91 22.95 22.43 22.66 363,504 -0.21(-0.92%)
Nov 13, 2002 22.87 23.15 22.78 22.87 795,674 +0.11(+0.46%)
Nov 12, 2002 23.06 23.12 22.66 22.76 318,248 -0.20(-0.88%)
Nov 11, 2002 23.20 23.20 22.74 22.96 631,794 -0.64(-2.71%)
Nov 08, 2002 23.98 24.47 23.54 23.60 706,732 -0.12(-0.49%)
Nov 07, 2002 23.62 23.91 23.54 23.72 359,532 +0.28(+1.18%)
Nov 06, 2002 23.35 23.44 22.56 23.44 1,018,919 +0.10(+0.41%)
Nov 05, 2002 22.94 23.90 22.72 23.35 1,141,201 +1.00(+4.45%)
Nov 04, 2002 23.19 23.42 22.16 22.35 1,137,334 -0.85(-3.67%)
Nov 01, 2002 21.30 23.20 21.13 23.20 1,877,407 +0.85(+3.81%)
Oct 31, 2002 23.13 23.35 22.23 22.35 837,480 -0.84(-3.63%)
Oct 30, 2002 22.63 23.24 22.50 23.19 1,567,164 +0.71(+3.15%)
Oct 29, 2002 21.58 22.87 21.39 22.48 5,482,324 -2.15(-8.74%)
Oct 28, 2002 24.36 24.98 24.35 24.64 470,535 +0.34(+1.42%)
Oct 25, 2002 23.76 24.08 23.44 24.29 406,041 +0.94(+4.01%)
Oct 24, 2002 24.03 24.30 23.72 23.36 329,641 -0.90(-3.71%)
Oct 23, 2002 23.54 24.25 23.44 24.25 590,019 +0.34(+1.44%)
Oct 22, 2002 23.41 24.27 23.40 23.91 476,171 +0.90(+3.91%)
Oct 21, 2002 22.51 23.01 22.30 23.01 257,211 +0.47(+2.08%)
Oct 18, 2002 23.43 23.48 22.54 22.54 326,819 -0.94(-3.99%)
Oct 17, 2002 23.59 24.05 23.28 23.48 340,446 +0.67(+2.94%)
Oct 16, 2002 23.49 23.49 22.70 22.81 268,717 -0.99(-4.14%)
Oct 15, 2002 23.54 24.05 23.15 23.80 396,426 +0.75(+3.24%)
Oct 14, 2002 22.43 23.09 22.39 23.05 188,255 +0.53(+2.34%)
Oct 11, 2002 22.36 22.77 22.15 22.52 360,470 +0.58(+2.66%)
Oct 10, 2002 22.15 22.72 21.79 21.94 257,874 -0.49(-2.18%)
Oct 09, 2002 22.22 22.57 21.87 22.43 433,796 +0.09(+0.39%)
Oct 08, 2002 22.87 22.96 22.19 22.34 576,751 +0.14(+0.65%)
Oct 07, 2002 22.89 22.93 22.11 22.20 586,121 -0.38(-1.69%)
Oct 04, 2002 23.39 23.43 22.29 22.58 741,117 -0.75(-3.20%)
Oct 03, 2002 23.14 23.76 22.96 23.33 532,923 +0.35(+1.54%)
Oct 02, 2002 24.08 24.08 22.96 22.97 544,733 -1.44(-5.92%)
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.