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, 2003 21.26 21.29 21.02 21.15 474,097 +0.22(+1.05%)
Sep 29, 2003 20.93 21.11 20.78 20.93 372,731 -0.09(-0.45%)
Sep 26, 2003 21.43 21.52 20.86 21.02 884,924 -0.30(-1.39%)
Sep 25, 2003 21.58 21.70 21.15 21.32 867,864 -0.33(-1.55%)
Sep 24, 2003 21.99 21.99 21.39 21.65 379,040 -0.34(-1.57%)
Sep 23, 2003 21.70 22.12 21.62 22.00 974,881 +0.51(+2.36%)
Sep 22, 2003 21.52 21.74 21.10 21.49 918,596 -0.23(-1.06%)
Sep 19, 2003 21.97 21.98 21.62 21.72 1,025,771 +0.11(+0.49%)
Sep 18, 2003 21.78 21.84 21.59 21.61 687,793 +0.15(+0.71%)
Sep 17, 2003 21.48 21.74 21.24 21.46 764,431 -0.12(-0.58%)
Sep 16, 2003 21.46 21.75 21.43 21.59 646,623 -0.14(-0.66%)
Sep 15, 2003 21.87 22.02 21.71 21.73 549,541 -0.07(-0.31%)
Sep 12, 2003 22.03 22.03 21.60 21.80 317,830 -0.33(-1.51%)
Sep 11, 2003 21.86 22.20 21.78 22.13 480,665 +0.31(+1.40%)
Sep 10, 2003 22.13 22.23 21.80 21.82 835,285 +0.08(+0.35%)
Sep 09, 2003 22.29 22.34 21.64 21.75 1,321,908 -0.82(-3.65%)
Sep 08, 2003 23.42 23.49 21.34 22.57 1,422,661 -0.65(-2.80%)
Sep 05, 2003 23.18 23.54 23.04 23.22 659,671 -0.11(-0.45%)
Sep 04, 2003 22.58 23.41 22.56 23.33 764,947 +0.61(+2.70%)
Sep 03, 2003 22.92 23.15 22.48 22.71 783,550 +0.19(+0.85%)
Sep 02, 2003 22.25 22.68 22.23 22.52 939,278 +0.32(+1.42%)
Aug 29, 2003 22.17 22.28 22.01 22.21 492,266 +0.26(+1.18%)
Aug 28, 2003 21.91 22.03 21.62 21.95 825,565 +0.06(+0.28%)
Aug 27, 2003 21.82 21.93 21.79 21.89 683,738 -0.22(-0.97%)
Aug 26, 2003 21.67 22.21 21.59 22.10 471,154 +0.24(+1.09%)
Aug 25, 2003 21.76 21.99 21.62 21.86 287,521 -0.08(-0.35%)
Aug 22, 2003 22.58 22.64 21.94 21.94 447,325 -0.71(-3.13%)
Aug 21, 2003 22.22 23.02 22.16 22.65 481,397 +0.16(+0.72%)
Aug 20, 2003 22.32 22.58 22.23 22.48 659,491 -0.03(-0.13%)
Aug 19, 2003 22.26 22.71 22.16 22.51 854,934 +0.22(+0.99%)
Aug 18, 2003 21.65 22.31 21.63 22.29 673,287 +0.51(+2.33%)
Aug 15, 2003 21.55 21.97 21.55 21.79 245,088 +0.16(+0.75%)
Aug 14, 2003 21.70 21.77 21.58 21.62 417,329 +0.10(+0.44%)
Aug 13, 2003 21.53 21.56 21.24 21.53 409,490 -0.07(-0.31%)
Aug 12, 2003 21.32 21.67 21.13 21.59 956,523 +0.21(+0.98%)
Aug 11, 2003 21.29 21.50 21.24 21.38 522,889 -0.24(-1.11%)
Aug 08, 2003 21.22 21.74 21.18 21.62 549,854 +0.35(+1.66%)
Aug 07, 2003 20.78 21.33 20.76 21.27 756,063 +0.46(+2.21%)
Aug 06, 2003 20.85 21.05 20.64 20.81 1,427,051 -0.06(-0.28%)
Aug 05, 2003 21.69 21.69 20.86 20.87 1,212,794 -0.80(-3.71%)
Aug 04, 2003 21.32 21.86 20.95 21.67 1,497,807 -0.15(-0.70%)
Aug 01, 2003 22.42 22.08 21.69 21.82 3,301,988 -0.59(-2.65%)
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%)
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.