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 (%)
Oct 29, 2004 27.28 27.46 27.17 27.17 289,298 -0.43(-1.56%)
Oct 28, 2004 27.59 27.83 27.43 27.60 385,556 +0.18(+0.66%)
Oct 27, 2004 28.42 28.48 27.34 27.42 1,882,423 +0.00(+0.00%)
Oct 26, 2004 27.35 27.62 27.23 27.42 336,643 +0.06(+0.21%)
Oct 25, 2004 27.30 27.47 27.19 27.36 230,247 +0.42(+1.56%)
Oct 22, 2004 27.27 27.33 26.93 26.94 306,647 -0.13(-0.49%)
Oct 21, 2004 27.53 27.56 26.78 27.08 667,852 -0.14(-0.53%)
Oct 20, 2004 27.37 27.47 27.14 27.22 590,302 +0.19(+0.71%)
Oct 19, 2004 26.93 27.16 26.87 27.03 267,140 +0.55(+2.10%)
Oct 18, 2004 26.48 26.55 26.24 26.47 153,428 -0.08(-0.29%)
Oct 15, 2004 26.49 26.70 26.31 26.55 184,051 +0.39(+1.50%)
Oct 14, 2004 26.15 26.33 26.02 26.16 367,475 +0.28(+1.07%)
Oct 13, 2004 26.29 26.29 25.83 25.88 309,469 -0.51(-1.92%)
Oct 12, 2004 26.49 26.69 26.27 26.39 221,781 -0.18(-0.68%)
Oct 11, 2004 26.59 26.66 26.44 26.57 322,324 +0.00(+0.00%)
Oct 08, 2004 26.74 26.80 26.55 26.57 351,275 +0.26(+0.98%)
Oct 07, 2004 26.50 26.62 26.10 26.31 350,962 -0.68(-2.52%)
Oct 06, 2004 26.93 27.03 26.70 26.99 289,298 -0.37(-1.36%)
Oct 05, 2004 27.27 27.64 27.13 27.36 303,512 +0.08(+0.28%)
Oct 04, 2004 27.72 27.75 27.29 27.29 464,047 -0.27(-0.97%)
Oct 01, 2004 27.30 27.67 27.28 27.56 127,613 +0.14(+0.52%)
Sep 30, 2004 27.35 27.41 27.09 27.41 307,170 -0.25(-0.90%)
Sep 29, 2004 27.42 27.66 27.34 27.66 190,008 +0.27(+0.98%)
Sep 28, 2004 27.50 27.51 27.17 27.39 273,202 +0.60(+2.25%)
Sep 27, 2004 26.92 27.08 26.77 26.79 407,295 -0.09(-0.32%)
Sep 24, 2004 26.91 27.00 26.81 26.88 251,881 +0.26(+0.97%)
Sep 23, 2004 26.91 26.91 26.62 26.62 152,278 +0.13(+0.51%)
Sep 22, 2004 26.77 26.82 26.41 26.48 211,120 -0.31(-1.14%)
Sep 21, 2004 26.46 26.97 26.41 26.79 467,392 +0.60(+2.30%)
Sep 20, 2004 26.26 26.29 26.04 26.19 289,716 -0.17(-0.65%)
Sep 17, 2004 26.53 26.55 26.14 26.36 378,867 -0.16(-0.61%)
Sep 16, 2004 26.29 26.52 26.25 26.52 474,005 +0.35(+1.35%)
Sep 15, 2004 26.34 26.38 25.96 26.17 300,376 -0.39(-1.48%)
Sep 14, 2004 26.43 26.74 26.19 26.56 382,839 +0.20(+0.76%)
Sep 13, 2004 26.54 26.58 26.20 26.36 417,851 -0.14(-0.54%)
Sep 10, 2004 26.25 26.68 26.18 26.50 403,133 +0.57(+2.21%)
Sep 09, 2004 25.88 25.98 25.76 25.93 583,822 -0.16(-0.62%)
Sep 08, 2004 25.64 26.18 25.64 26.09 574,119 +0.36(+1.41%)
Sep 07, 2004 25.35 25.87 25.30 25.73 823,305 +0.00(+0.00%)
Sep 03, 2004 25.57 25.80 25.50 25.73 524,352 -0.34(-1.32%)
Sep 02, 2004 25.15 26.13 25.15 26.07 899,980 +0.81(+3.22%)
Sep 01, 2004 24.92 25.26 24.82 25.26 326,192 +0.48(+1.93%)
Aug 31, 2004 24.91 24.95 24.72 24.78 514,842 -0.03(-0.12%)
Aug 30, 2004 24.92 25.19 24.62 24.81 225,021 -0.18(-0.73%)
Aug 27, 2004 24.97 25.24 24.91 24.99 207,567 +0.13(+0.54%)
Aug 26, 2004 24.71 24.91 24.66 24.86 295,673 +0.31(+1.25%)
Aug 25, 2004 23.88 24.69 23.79 24.55 597,827 +1.24(+5.34%)
Aug 24, 2004 23.57 23.63 23.29 23.31 427,362 -0.21(-0.90%)
Aug 23, 2004 24.16 24.16 23.45 23.52 1,196,385 -0.64(-2.65%)
Aug 20, 2004 24.38 24.41 24.03 24.16 856,861 -0.25(-1.02%)
Aug 19, 2004 24.67 24.67 24.40 24.41 491,221 -0.47(-1.88%)
Aug 18, 2004 24.55 25.04 24.48 24.88 435,470 +0.20(+0.81%)
Aug 17, 2004 24.86 24.95 24.67 24.68 278,428 -0.11(-0.46%)
Aug 16, 2004 24.93 25.07 24.73 24.79 260,870 +0.05(+0.19%)
Aug 13, 2004 24.64 24.93 24.58 24.74 276,024 +0.49(+2.01%)
Aug 12, 2004 24.16 24.40 24.01 24.25 385,138 +0.28(+1.16%)
Aug 11, 2004 23.82 24.07 23.64 23.98 230,560 -0.15(-0.63%)
Aug 10, 2004 24.01 24.19 23.92 24.13 444,712 -0.11(-0.43%)
Aug 09, 2004 24.33 24.39 23.94 24.24 273,195 +0.05(+0.20%)
Aug 06, 2004 24.42 24.53 24.08 24.19 294,732 +0.08(+0.32%)
Aug 05, 2004 24.40 24.44 23.97 24.11 431,961 -0.39(-1.60%)
Aug 04, 2004 24.30 24.53 24.21 24.50 451,714 -0.29(-1.16%)
Aug 03, 2004 24.70 24.93 24.57 24.79 460,154 -0.05(-0.19%)
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.