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 (%)
Feb 28, 2006 45.51 45.68 44.68 45.52 869,576 +0.01(+0.02%)
Feb 27, 2006 44.97 45.73 44.97 45.51 822,168 +0.31(+0.68%)
Feb 24, 2006 45.39 45.54 44.86 45.21 672,383 -0.48(-1.05%)
Feb 23, 2006 44.31 45.88 44.10 45.69 1,813,375 +1.43(+3.22%)
Feb 22, 2006 43.97 44.34 43.62 44.26 433,077 +0.46(+1.05%)
Feb 21, 2006 44.51 44.59 43.73 43.80 397,403 -0.26(-0.59%)
Feb 17, 2006 43.96 44.36 43.47 44.06 620,514 +0.25(+0.57%)
Feb 16, 2006 44.02 44.02 43.68 43.81 815,218 -0.19(-0.43%)
Feb 15, 2006 44.68 44.73 43.95 44.00 529,174 -0.78(-1.75%)
Feb 14, 2006 44.02 45.26 43.95 44.79 1,149,679 +0.29(+0.64%)
Feb 13, 2006 44.36 44.66 44.19 44.50 333,304 -0.02(-0.04%)
Feb 10, 2006 44.47 44.80 44.20 44.52 1,178,409 +0.45(+1.02%)
Feb 09, 2006 44.05 45.18 43.17 44.07 2,600,248 -0.74(-1.64%)
Feb 08, 2006 44.97 45.16 43.08 44.81 3,689,878 -0.40(-0.89%)
Feb 07, 2006 45.97 46.11 44.97 45.21 791,208 -1.12(-2.42%)
Feb 06, 2006 46.43 47.03 45.84 46.33 576,431 -0.62(-1.32%)
Feb 03, 2006 47.03 47.29 46.62 46.95 1,681,971 -0.68(-1.43%)
Feb 02, 2006 46.55 48.13 46.34 47.63 2,284,539 +1.62(+3.51%)
Feb 01, 2006 46.30 46.73 45.95 46.01 992,449 -0.63(-1.35%)
Jan 31, 2006 46.76 46.91 46.12 46.64 745,967 +0.65(+1.41%)
Jan 30, 2006 45.26 46.11 45.26 45.99 531,562 +0.05(+0.10%)
Jan 27, 2006 45.57 46.15 45.62 45.95 1,059,576 +0.37(+0.82%)
Jan 26, 2006 46.50 46.51 45.45 45.57 951,525 -0.29(-0.63%)
Jan 25, 2006 45.26 45.94 45.24 45.86 1,326,167 +0.91(+2.02%)
Jan 24, 2006 44.94 45.16 44.52 44.95 933,500 -0.50(-1.09%)
Jan 23, 2006 45.53 45.59 45.00 45.45 553,891 +0.06(+0.13%)
Jan 20, 2006 45.53 45.93 44.75 45.39 1,617,285 +1.19(+2.68%)
Jan 19, 2006 42.58 44.37 42.24 44.20 2,940,301 +1.30(+3.03%)
Jan 18, 2006 41.36 43.74 41.24 42.90 2,525,236 +1.25(+3.01%)
Jan 17, 2006 41.56 41.81 41.26 41.65 472,806 +0.09(+0.21%)
Jan 13, 2006 41.96 42.09 41.40 41.56 729,776 -1.01(-2.38%)
Jan 12, 2006 42.86 43.48 42.15 42.58 1,849,188 -0.03(-0.07%)
Jan 11, 2006 39.65 43.27 39.60 42.61 3,009,280 +2.99(+7.56%)
Jan 10, 2006 38.82 39.66 38.74 39.61 1,398,924 +0.62(+1.60%)
Jan 09, 2006 39.22 39.32 38.96 38.99 768,237 -0.26(-0.66%)
Jan 06, 2006 38.77 39.31 38.63 39.25 500,162 +0.95(+2.47%)
Jan 05, 2006 38.47 38.75 38.26 38.30 402,147 -0.17(-0.45%)
Jan 04, 2006 38.24 38.91 38.21 38.47 844,898 +0.46(+1.21%)
Jan 03, 2006 37.33 38.04 36.94 38.01 951,419 +0.90(+2.42%)
Dec 30, 2005 37.30 37.32 36.80 37.11 294,771 -0.39(-1.05%)
Dec 29, 2005 37.19 37.63 37.08 37.51 254,505 +0.43(+1.16%)
Dec 28, 2005 37.15 37.24 36.79 37.08 256,480 +0.00(+0.00%)
Dec 27, 2005 37.39 37.72 37.03 37.08 398,203 -0.47(-1.25%)
Dec 23, 2005 37.12 37.66 36.98 37.54 544,557 +0.46(+1.24%)
Dec 22, 2005 36.80 37.09 36.69 37.09 516,371 +0.45(+1.23%)
Dec 21, 2005 37.03 37.03 36.46 36.64 316,822 -0.39(-1.06%)
Dec 20, 2005 37.09 37.09 36.77 37.03 232,125 +0.01(+0.03%)
Dec 19, 2005 37.32 37.37 36.83 37.02 412,147 +0.10(+0.26%)
Dec 16, 2005 36.91 37.10 36.66 36.92 210,859 +0.35(+0.97%)
Dec 15, 2005 36.96 36.96 36.48 36.57 136,419 -0.34(-0.93%)
Dec 14, 2005 36.93 37.40 36.82 36.91 441,607 -0.17(-0.46%)
Dec 13, 2005 37.07 37.19 36.88 37.09 262,440 +0.19(+0.52%)
Dec 12, 2005 37.33 37.50 36.71 36.89 392,695 -0.25(-0.67%)
Dec 09, 2005 37.07 37.36 37.01 37.14 421,446 -0.08(-0.21%)
Dec 08, 2005 36.30 37.49 36.23 37.22 703,213 +0.78(+2.15%)
Dec 07, 2005 36.42 36.45 36.07 36.43 222,038 +0.05(+0.13%)
Dec 06, 2005 36.16 36.58 36.08 36.39 301,983 +0.18(+0.50%)
Dec 05, 2005 36.51 36.51 36.07 36.21 384,170 -0.41(-1.12%)
Dec 02, 2005 35.79 36.76 35.77 36.62 685,078 +1.26(+3.57%)
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.